Sk Ie Technology Co., Ltd. 361610
KRX · South Korea · Process Industries
KRW 16,230.00-1,120.00 (-6.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 17,350.00 | +3.09% | KRW 17,110.00 | KRW 17,460.00 | KRW 17,010.00 | 156.89K |
| 2026-09-29 | KRW 16,830.00 | -7.78% | KRW 18,000.00 | KRW 18,010.00 | KRW 16,680.00 | 392.65K |
| 2026-09-28 | KRW 18,250.00 | +6.29% | KRW 17,010.00 | KRW 18,540.00 | KRW 16,850.00 | 557.87K |
| 2026-09-23 | KRW 17,170.00 | +6.18% | KRW 16,400.00 | KRW 17,460.00 |
| KRW 16,340.00 |
| 606.48K |
| 2026-09-22 | KRW 16,170.00 | -0.25% | KRW 16,000.00 | KRW 16,410.00 | KRW 15,840.00 | 234.29K |
| 2026-09-21 | KRW 16,210.00 | +3.12% | KRW 16,130.00 | KRW 16,750.00 | KRW 15,810.00 | 244.18K |
| 2026-09-18 | KRW 15,720.00 | -2.06% | KRW 16,380.00 | KRW 16,380.00 | KRW 15,700.00 | 732.97K |
| 2026-09-17 | KRW 16,050.00 | +1.45% | KRW 15,780.00 | KRW 16,350.00 | KRW 15,580.00 | 297.53K |
| 2026-09-16 | KRW 15,820.00 | -4.41% | KRW 16,400.00 | KRW 16,530.00 | KRW 15,670.00 | 287.10K |
| 2026-09-15 | KRW 16,550.00 | +5.08% | KRW 15,620.00 | KRW 16,620.00 | KRW 15,620.00 | 527.11K |
| 2026-09-14 | KRW 15,750.00 | -5.63% | KRW 16,390.00 | KRW 16,440.00 | KRW 15,630.00 | 414.67K |
| 2026-09-11 | KRW 16,690.00 | -5.39% | KRW 17,260.00 | KRW 17,640.00 | KRW 16,500.00 | 713.89K |
| 2026-09-10 | KRW 17,640.00 | -0.73% | KRW 17,670.00 | KRW 19,130.00 | KRW 17,570.00 | 2.11M |
| 2026-09-09 | KRW 17,770.00 | +9.35% | KRW 16,110.00 | KRW 17,950.00 | KRW 16,050.00 | 1.25M |
| 2026-09-08 | KRW 16,250.00 | -0.85% | KRW 16,570.00 | KRW 16,830.00 | KRW 16,210.00 | 430.29K |
| 2026-09-07 | KRW 16,390.00 | +0.68% | KRW 16,310.00 | KRW 16,460.00 | KRW 16,060.00 | 301.59K |
| 2026-09-04 | KRW 16,280.00 | +3.10% | KRW 15,710.00 | KRW 16,430.00 | KRW 15,670.00 | 612.82K |
| 2026-09-03 | KRW 15,790.00 | -0.38% | KRW 15,500.00 | KRW 16,280.00 | KRW 15,220.00 | 454.92K |
| 2026-09-02 | KRW 15,850.00 | -1.80% | KRW 16,330.00 | KRW 16,470.00 | KRW 15,810.00 | 590.41K |
| 2026-09-01 | KRW 16,140.00 | -0.31% | KRW 16,190.00 | KRW 16,500.00 | KRW 15,890.00 | 520.66K |
| 2026-08-31 | KRW 16,190.00 | -2.94% | KRW 16,710.00 | KRW 16,720.00 | KRW 15,850.00 | 533.78K |
| 2026-08-28 | KRW 16,680.00 | -8.45% | KRW 17,700.00 | KRW 17,710.00 | KRW 16,420.00 | 1.11M |
| 2026-08-27 | KRW 18,220.00 | -8.72% | KRW 18,410.00 | KRW 18,810.00 | KRW 17,770.00 | 2.21M |
| 2026-08-26 | KRW 19,960.00 | +29.95% | KRW 15,550.00 | KRW 19,960.00 | KRW 15,450.00 | 5.53M |
| 2026-08-25 | KRW 15,360.00 | +0.33% | KRW 15,120.00 | KRW 15,450.00 | KRW 14,650.00 | 107.05K |
| 2026-08-24 | KRW 15,310.00 | +9.75% | KRW 13,980.00 | KRW 15,400.00 | KRW 13,980.00 | 187.22K |
| 2026-08-21 | KRW 13,950.00 | -4.19% | KRW 14,210.00 | KRW 14,420.00 | KRW 13,750.00 | 112.35K |
| 2026-08-20 | KRW 14,560.00 | +0.90% | KRW 14,570.00 | KRW 15,130.00 | KRW 14,470.00 | 139.54K |
| 2026-08-19 | KRW 14,430.00 | -1.90% | KRW 14,210.00 | KRW 14,450.00 | KRW 14,050.00 | 107.23K |
| 2026-08-18 | KRW 14,710.00 | -5.40% | KRW 15,330.00 | KRW 15,340.00 | KRW 14,200.00 | 168.94K |
| 2026-08-14 | KRW 15,550.00 | -2.08% | KRW 15,790.00 | KRW 15,990.00 | KRW 15,150.00 | 198.24K |
| 2026-08-13 | KRW 15,880.00 | +4.13% | KRW 15,270.00 | KRW 16,100.00 | KRW 14,850.00 | 299.20K |
| 2026-08-12 | KRW 15,250.00 | +0.20% | KRW 15,170.00 | KRW 15,590.00 | KRW 15,030.00 | 113.78K |
| 2026-08-11 | KRW 15,220.00 | -1.49% | KRW 15,200.00 | KRW 15,450.00 | KRW 15,050.00 | 111.22K |
| 2026-08-10 | KRW 15,450.00 | +3.14% | KRW 14,920.00 | KRW 15,450.00 | KRW 14,500.00 | 168.09K |
| 2026-08-07 | KRW 14,980.00 | +5.12% | KRW 14,570.00 | KRW 15,090.00 | KRW 14,080.00 | 181.39K |
| 2026-08-06 | KRW 14,250.00 | +2.37% | KRW 13,850.00 | KRW 14,370.00 | KRW 13,560.00 | 161.08K |
| 2026-08-05 | KRW 13,920.00 | -1.76% | KRW 14,280.00 | KRW 14,670.00 | KRW 13,910.00 | 170.93K |
| 2026-08-04 | KRW 14,170.00 | +5.90% | KRW 13,250.00 | KRW 14,170.00 | KRW 13,250.00 | 159.45K |
| 2026-08-03 | KRW 13,380.00 | +0.90% | KRW 12,980.00 | KRW 13,620.00 | KRW 12,680.00 | 183.39K |
| 2026-07-31 | KRW 13,260.00 | +1.38% | KRW 13,230.00 | KRW 13,470.00 | KRW 12,530.00 | 342.31K |
| 2026-07-30 | KRW 13,080.00 | +4.31% | KRW 11,840.00 | KRW 13,460.00 | KRW 11,840.00 | 176.20K |
| 2026-07-29 | KRW 12,540.00 | -6.77% | KRW 13,490.00 | KRW 13,690.00 | KRW 12,170.00 | 197.16K |
| 2026-07-28 | KRW 13,450.00 | -5.55% | KRW 13,800.00 | KRW 13,960.00 | KRW 13,270.00 | 131.96K |
| 2026-07-27 | KRW 14,240.00 | +0.71% | KRW 14,470.00 | KRW 14,480.00 | KRW 13,860.00 | 103.10K |
| 2026-07-24 | KRW 14,140.00 | -3.74% | KRW 14,330.00 | KRW 14,650.00 | KRW 13,950.00 | 107.67K |
| 2026-07-23 | KRW 14,690.00 | +8.81% | KRW 13,460.00 | KRW 14,700.00 | KRW 13,460.00 | 146.67K |
| 2026-07-22 | KRW 13,500.00 | +1.81% | KRW 13,560.00 | KRW 14,070.00 | KRW 13,480.00 | 109.55K |
| 2026-07-21 | KRW 13,260.00 | -2.50% | KRW 13,470.00 | KRW 13,690.00 | KRW 13,120.00 | 127.45K |
| 2026-07-20 | KRW 13,600.00 | -4.63% | KRW 14,000.00 | KRW 14,070.00 | KRW 13,540.00 | 134.66K |
| 2026-07-16 | KRW 14,260.00 | -1.93% | KRW 14,500.00 | KRW 14,800.00 | KRW 14,080.00 | 98.38K |
| 2026-07-15 | KRW 14,540.00 | +2.83% | KRW 14,300.00 | KRW 14,990.00 | KRW 14,300.00 | 125.99K |
| 2026-07-14 | KRW 14,140.00 | -2.21% | KRW 14,330.00 | KRW 14,630.00 | KRW 14,110.00 | 165.54K |
| 2026-07-13 | KRW 14,460.00 | -2.95% | KRW 14,910.00 | KRW 15,230.00 | KRW 14,350.00 | 149.67K |
| 2026-07-10 | KRW 14,900.00 | -6.88% | KRW 15,850.00 | KRW 15,960.00 | KRW 14,900.00 | 330.29K |
| 2026-07-09 | KRW 16,000.00 | +11.11% | KRW 14,400.00 | KRW 16,000.00 | KRW 14,180.00 | 462.30K |
| 2026-07-08 | KRW 14,400.00 | -6.68% | KRW 15,120.00 | KRW 15,290.00 | KRW 14,150.00 | 207.13K |
| 2026-07-07 | KRW 15,430.00 | -2.03% | KRW 15,760.00 | KRW 15,830.00 | KRW 14,920.00 | 195.57K |
| 2026-07-06 | KRW 15,750.00 | -0.06% | KRW 15,760.00 | KRW 15,990.00 | KRW 15,240.00 | 95.20K |
| 2026-07-03 | KRW 15,760.00 | -1.68% | KRW 16,290.00 | KRW 16,290.00 | KRW 15,280.00 | 161.47K |
| 2026-07-02 | KRW 16,030.00 | -2.02% | KRW 16,100.00 | KRW 16,670.00 | KRW 15,590.00 | 117.30K |
| 2026-07-01 | KRW 16,360.00 | +0.93% | KRW 16,550.00 | KRW 16,900.00 | KRW 16,120.00 | 143.04K |
| 2026-06-30 | KRW 16,210.00 | -5.76% | KRW 16,970.00 | KRW 16,970.00 | KRW 16,100.00 | 211.42K |
| 2026-06-29 | KRW 17,200.00 | +19.53% | KRW 14,390.00 | KRW 17,200.00 | KRW 14,390.00 | 370.03K |
| 2026-06-26 | KRW 14,390.00 | -5.58% | KRW 15,140.00 | KRW 15,370.00 | KRW 14,200.00 | 213.89K |
| 2026-06-25 | KRW 15,240.00 | -7.64% | KRW 16,460.00 | KRW 16,920.00 | KRW 15,210.00 | 273.96K |
| 2026-06-24 | KRW 16,500.00 | -1.02% | KRW 16,670.00 | KRW 16,850.00 | KRW 16,100.00 | 153.38K |
| 2026-06-23 | KRW 16,670.00 | -7.13% | KRW 17,940.00 | KRW 18,220.00 | KRW 16,470.00 | 207.74K |
| 2026-06-22 | KRW 17,950.00 | -3.65% | KRW 18,640.00 | KRW 18,810.00 | KRW 17,700.00 | 150.60K |
| 2026-06-19 | KRW 18,630.00 | +1.64% | KRW 18,350.00 | KRW 18,690.00 | KRW 17,680.00 | 271.05K |
| 2026-06-18 | KRW 18,330.00 | -5.22% | KRW 19,200.00 | KRW 19,270.00 | KRW 18,330.00 | 161.93K |
| 2026-06-17 | KRW 19,340.00 | -3.25% | KRW 19,990.00 | KRW 19,990.00 | KRW 19,200.00 | 143.66K |
| 2026-06-16 | KRW 19,990.00 | +4.22% | KRW 19,200.00 | KRW 20,250.00 | KRW 18,810.00 | 210.31K |
| 2026-06-15 | KRW 19,180.00 | +3.06% | KRW 19,110.00 | KRW 19,230.00 | KRW 18,780.00 | 168.26K |
| 2026-06-12 | KRW 18,610.00 | -9.22% | KRW 20,150.00 | KRW 20,250.00 | KRW 18,570.00 | 399.03K |
| 2026-06-11 | KRW 20,500.00 | +21.30% | KRW 16,470.00 | KRW 20,500.00 | KRW 16,020.00 | 637.07K |
| 2026-06-10 | KRW 16,900.00 | -0.76% | KRW 16,750.00 | KRW 17,280.00 | KRW 16,410.00 | 28 |
| 2026-06-09 | KRW 17,030.00 | +2.59% | KRW 16,500.00 | KRW 17,250.00 | KRW 16,430.00 | 133.02K |
| 2026-06-08 | KRW 16,600.00 | -6.74% | KRW 17,000.00 | KRW 17,150.00 | KRW 16,260.00 | 160.58K |
| 2026-06-05 | KRW 17,800.00 | -4.97% | KRW 18,550.00 | KRW 18,660.00 | KRW 17,740.00 | 182.19K |
| 2026-06-04 | KRW 18,730.00 | +2.57% | KRW 18,260.00 | KRW 19,100.00 | KRW 18,250.00 | 171.17K |
| 2026-06-02 | KRW 18,260.00 | -2.41% | KRW 18,500.00 | KRW 18,690.00 | KRW 18,050.00 | 200.02K |
| 2026-06-01 | KRW 18,710.00 | -3.11% | KRW 19,010.00 | KRW 19,250.00 | KRW 18,550.00 | 193.83K |
| 2026-05-29 | KRW 19,310.00 | -2.23% | KRW 19,560.00 | KRW 19,690.00 | KRW 18,950.00 | 239.31K |
| 2026-05-28 | KRW 19,750.00 | +2.92% | KRW 19,750.00 | KRW 20,300.00 | KRW 18,780.00 | 340.41K |
| 2026-05-27 | KRW 19,190.00 | -4.53% | KRW 20,050.00 | KRW 20,100.00 | KRW 19,180.00 | 294.94K |
| 2026-05-26 | KRW 20,100.00 | -3.13% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,100.00 | 211.63K |
| 2026-05-22 | KRW 20,750.00 | +2.72% | KRW 20,650.00 | KRW 20,900.00 | KRW 20,400.00 | 194.77K |
| 2026-05-21 | KRW 20,200.00 | +5.26% | KRW 19,700.00 | KRW 20,500.00 | KRW 19,560.00 | 212.86K |
| 2026-05-20 | KRW 19,190.00 | -5.47% | KRW 20,150.00 | KRW 20,350.00 | KRW 19,020.00 | 325.04K |