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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31,450	30,400	30,400	31,450	30,250	233,162
August 14, 2025	29,100	31,700	31,700	32,250	29,100	859,192
August 13, 2025	28,950	28,700	28,700	29,100	28,650	69,576
August 12, 2025	28,650	28,700	28,700	29,550	28,500	121,843
August 11, 2025	28,450	28,750	28,750	29,000	28,350	127,879
August 08, 2025	28,800	28,400	28,400	28,800	28,050	90,229
August 07, 2025	28,400	28,300	28,300	28,500	27,900	111,945
August 06, 2025	26,900	28,150	28,150	29,350	26,900	289,836
August 05, 2025	26,400	27,050	27,050	27,350	26,400	125,248
August 04, 2025	26,600	26,200	26,200	26,650	26,050	88,664
August 01, 2025	27,350	26,450	26,450	27,650	26,350	133,343
July 31, 2025	29,400	27,750	27,750	29,500	27,350	302,842
July 30, 2025	28,700	29,200	29,200	29,650	28,350	145,935
July 29, 2025	29,150	28,900	28,900	29,150	28,050	144,714
July 28, 2025	29,450	29,450	29,450	30,300	29,050	184,174
July 25, 2025	28,800	28,850	28,850	29,000	28,250	71,852
July 24, 2025	28,900	28,750	28,750	29,400	28,550	99,343
July 23, 2025	29,300	28,850	28,850	29,550	28,600	85,287
July 22, 2025	30,000	29,100	29,100	30,050	29,000	127,743
July 21, 2025	29,300	29,800	29,800	29,900	28,800	159,618
July 18, 2025	27,150	29,150	29,150	29,750	27,150	419,438
July 17, 2025	27,250	27,200	27,200	27,600	26,750	102,093
July 16, 2025	27,850	27,100	27,100	28,100	27,100	94,822
July 15, 2025	27,950	27,900	27,900	28,150	27,650	89,993
July 14, 2025	28,250	27,950	27,950	28,850	27,900	106,844
July 11, 2025	28,750	28,450	28,450	29,200	28,150	184,729
July 10, 2025	28,350	28,750	28,750	28,750	28,000	182,733
July 09, 2025	27,700	28,250	28,250	28,750	27,700	95,230
July 08, 2025	28,400	27,800	27,800	29,000	27,350	178,186
July 07, 2025	28,750	28,500	28,500	29,200	28,100	135,550
July 04, 2025	28,500	28,800	28,800	29,000	28,200	146,506
July 03, 2025	28,000	28,700	28,700	28,950	27,700	200,228
July 02, 2025	27,300	27,900	27,900	27,950	27,100	126,286
July 01, 2025	27,650	27,600	27,600	28,100	26,950	166,027
June 30, 2025	27,050	26,900	26,900	28,150	26,700	191,150
June 27, 2025	27,850	26,650	26,650	27,850	26,500	193,069
June 26, 2025	27,750	27,450	27,450	28,450	27,150	222,047
June 25, 2025	28,250	27,700	27,700	28,500	27,500	173,975
June 24, 2025	27,900	28,250	28,250	28,400	27,500	281,780
June 23, 2025	25,900	27,800	27,800	28,000	25,150	488,436
June 20, 2025	24,750	26,150	26,150	26,600	24,350	511,160
June 19, 2025	24,200	24,700	24,700	24,850	23,450	203,112
June 18, 2025	22,450	24,150	24,150	25,300	22,450	503,102
June 17, 2025	22,650	22,700	22,700	23,300	22,300	104,133
June 16, 2025	22,800	22,650	22,650	23,050	22,350	80,042
June 13, 2025	23,250	22,800	22,800	23,250	22,500	91,895
June 12, 2025	22,900	23,450	23,450	23,800	22,750	238,259
June 11, 2025	22,850	23,000	23,000	23,250	22,400	129,495
June 10, 2025	22,550	22,600	22,600	22,800	22,200	106,073
June 09, 2025	22,350	22,300	22,300	22,450	21,800	114,193
June 05, 2025	21,600	22,350	22,350	22,500	21,500	87,267
June 04, 2025	21,200	21,650	21,650	22,150	21,200	116,120
June 02, 2025	21,400	21,000	21,000	21,500	20,850	89,497
May 30, 2025	21,000	21,350	21,350	21,450	20,750	131,540
May 29, 2025	21,300	21,250	21,250	21,550	20,850	144,657
May 28, 2025	20,050	21,150	21,150	21,250	19,870	232,399
May 27, 2025	20,350	19,960	19,960	20,400	19,950	143,207
May 26, 2025	20,250	20,500	20,500	21,200	20,150	151,328
May 23, 2025	20,700	20,100	20,100	20,750	19,980	140,459
May 22, 2025	20,650	20,550	20,550	20,800	20,300	127,334

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