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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	31,200	33,950	33,950	34,150	30,600	719,558
October 16, 2025	29,500	31,400	31,400	31,450	29,450	402,001
October 15, 2025	29,100	29,700	29,700	29,750	28,600	151,387
October 14, 2025	27,600	29,300	29,300	29,450	27,450	274,444
October 13, 2025	26,700	27,900	27,900	28,100	25,950	172,774
October 10, 2025	26,350	26,750	26,750	26,850	25,750	133,707
October 02, 2025	26,850	26,850	26,850	27,250	26,500	142,999
October 01, 2025	26,600	26,400	26,400	26,950	26,350	34,744
September 30, 2025	26,800	26,500	26,500	27,150	26,400	70,663
September 29, 2025	27,800	27,050	27,050	27,800	27,000	48,104
September 26, 2025	28,400	27,350	27,350	28,400	27,250	118,486
September 25, 2025	28,200	28,700	28,700	28,700	28,050	85,196
September 24, 2025	29,000	28,050	28,050	29,050	28,000	77,741
September 23, 2025	28,600	28,750	28,750	28,900	28,350	87,152
September 22, 2025	28,900	28,750	28,750	29,750	28,750	150,801
September 19, 2025	28,750	28,700	28,700	28,900	28,400	133,847
September 18, 2025	28,700	28,950	28,950	29,000	28,350	115,170
September 17, 2025	28,450	28,700	28,700	28,900	28,150	100,736
September 16, 2025	29,050	28,300	28,300	29,100	28,300	91,588
September 15, 2025	28,200	29,000	29,000	29,300	28,000	161,995
September 12, 2025	28,100	28,200	28,200	28,300	27,850	119,871
September 11, 2025	27,400	27,600	27,600	27,850	27,200	129,182
September 10, 2025	27,300	27,500	27,500	27,750	27,300	116,297
September 09, 2025	27,700	27,550	27,550	27,850	27,300	78,861
September 08, 2025	27,400	27,400	27,400	27,800	27,200	56,662

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