SK IE Technology Co., Ltd. - 361610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24,550	24,350	24,350	24,550	23,900	203,194
January 13, 2026	24,000	24,300	24,300	24,300	23,350	168,454
January 12, 2026	23,400	23,800	23,800	23,800	23,200	157,746
January 09, 2026	24,350	23,400	23,400	24,350	23,200	235,668
January 08, 2026	23,800	24,700	24,700	24,700	22,800	325,175
January 07, 2026	24,650	24,050	24,050	24,950	23,950	136,921
January 06, 2026	25,000	24,850	24,850	25,250	24,600	122,074
January 05, 2026	24,050	24,600	24,600	24,900	24,000	116,585
January 02, 2026	25,000	24,150	24,150	25,000	24,150	163,998
December 30, 2025	25,850	25,050	25,050	26,000	24,900	160,966
December 29, 2025	26,000	26,000	26,000	26,500	25,800	96,949
December 26, 2025	27,350	26,450	26,450	27,400	26,300	120,647
December 24, 2025	27,500	27,350	27,350	27,750	27,200	78,985
December 23, 2025	27,600	27,400	27,400	27,650	27,000	88,457
December 22, 2025	27,650	27,550	27,550	27,950	27,150	132,384
December 19, 2025	27,400	27,100	27,100	27,600	26,450	213,241
December 18, 2025	28,100	26,900	26,900	28,150	26,900	201,239
December 17, 2025	28,450	28,650	28,650	28,750	28,200	131,967
December 16, 2025	29,950	28,450	28,450	29,950	28,200	216,940
December 15, 2025	29,950	29,950	29,950	30,400	29,400	142,288
December 12, 2025	30,000	30,250	30,250	30,450	29,650	124,387
December 11, 2025	30,000	30,100	30,100	30,250	29,300	614,646
December 10, 2025	30,750	29,700	29,700	30,750	29,500	116,473
December 09, 2025	29,950	30,150	30,150	30,900	29,450	167,923
December 08, 2025	29,050	30,050	30,050	30,150	28,750	225,121
December 05, 2025	28,900	29,150	29,150	29,400	28,700	125,471
December 04, 2025	29,300	29,150	29,150	29,700	28,750	85,332
December 03, 2025	29,600	29,400	29,400	29,900	29,050	88,438
December 02, 2025	29,150	29,550	29,550	29,800	28,650	87,957
December 01, 2025	28,800	28,950	28,950	29,550	28,700	109,144
November 28, 2025	28,650	28,500	28,500	28,850	28,200	91,592
November 27, 2025	28,300	28,350	28,350	28,700	28,050	72,469
November 26, 2025	27,150	28,200	28,200	28,200	27,000	131,193
November 25, 2025	27,350	26,650	26,650	27,700	26,500	115,774
November 24, 2025	28,700	26,850	26,850	28,750	26,850	175,691
November 21, 2025	29,050	28,400	28,400	29,150	28,250	124,677
November 20, 2025	29,450	29,800	29,800	30,150	29,050	98,073
November 19, 2025	30,350	28,850	28,850	30,650	28,800	189,607
November 18, 2025	31,500	29,500	29,500	31,600	29,500	213,037
November 17, 2025	32,750	31,300	31,300	32,800	30,900	141,881
November 14, 2025	31,650	31,450	31,450	33,600	31,250	232,618
November 13, 2025	31,950	32,600	32,600	33,200	31,250	445,023
November 12, 2025	30,100	31,800	31,800	32,250	29,850	407,942
November 11, 2025	29,950	29,650	29,650	31,000	29,250	189,750
November 10, 2025	29,500	29,650	29,650	29,900	28,800	126,661
November 07, 2025	30,650	29,150	29,150	30,800	28,850	168,325
November 06, 2025	30,950	30,650	30,650	31,900	30,400	349,897
November 05, 2025	31,200	29,950	29,950	31,250	29,250	195,445
November 04, 2025	31,800	31,600	31,600	32,300	31,400	158,533
November 03, 2025	31,100	31,250	31,250	31,450	30,500	134,223
October 31, 2025	31,000	30,700	30,700	32,050	30,550	177,671
October 30, 2025	33,650	31,950	31,950	34,400	31,900	273,295
October 29, 2025	34,500	33,850	33,850	34,500	33,550	138,230
October 28, 2025	33,300	34,300	34,300	34,300	32,700	183,221
October 27, 2025	35,000	33,600	33,600	35,100	33,150	277,001
October 24, 2025	32,150	33,700	33,700	34,050	32,150	298,848
October 23, 2025	32,800	31,950	31,950	32,800	31,850	166,112
October 22, 2025	33,450	33,150	33,150	33,650	32,450	184,115
October 21, 2025	33,200	33,150	33,150	34,250	32,500	302,053
October 20, 2025	33,700	33,150	33,150	33,800	31,950	305,294

SK IE Technology Co., Ltd. (361610.KS) KSC