SK Eternix Co., Ltd. 475150
KRX · South Korea · Utilities
KRW 49,450.00+100.00 (+0.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 49,450.00 | +0.20% | KRW 49,400.00 | KRW 49,900.00 | KRW 48,550.00 | 511.07K |
| 2026-09-30 | KRW 49,350.00 | -1.10% | KRW 50,500.00 | KRW 50,700.00 | KRW 49,350.00 | 528.82K |
| 2026-09-29 | KRW 49,900.00 | -2.54% | KRW 51,200.00 | KRW 51,400.00 | KRW 49,500.00 | 563.38K |
| 2026-09-28 | KRW 51,200.00 | +0.79% | KRW 50,900.00 | KRW 52,600.00 | KRW 50,800.00 | 836.79K |
| 2026-09-23 | KRW 50,800.00 | +0.59% | KRW 51,300.00 | KRW 51,900.00 | KRW 50,200.00 | 543.09K |
| 2026-09-22 | KRW 50,500.00 | +0.60% | KRW 50,900.00 | KRW 52,500.00 | KRW 50,300.00 | 765.57K |
| 2026-09-21 | KRW 50,200.00 | -1.38% | KRW 51,200.00 | KRW 51,200.00 | KRW 50,000.00 | 478.60K |
| 2026-09-18 | KRW 50,900.00 | +3.98% | KRW 49,800.00 | KRW 51,900.00 | KRW 49,100.00 | 1.54M |
| 2026-09-17 | KRW 48,950.00 | +0.31% | KRW 49,000.00 | KRW 49,950.00 | KRW 48,900.00 | 398.41K |
| 2026-09-16 | KRW 48,800.00 | -2.20% | KRW 50,200.00 | KRW 50,400.00 | KRW 48,200.00 | 625.43K |
| 2026-09-15 | KRW 49,900.00 | -0.60% | KRW 50,200.00 | KRW 50,800.00 | KRW 49,800.00 | 476.33K |
| 2026-09-14 | KRW 50,200.00 | -3.28% | KRW 51,900.00 | KRW 51,900.00 | KRW 50,100.00 | 735.24K |
| 2026-09-11 | KRW 51,900.00 | +0.19% | KRW 51,300.00 | KRW 54,500.00 | KRW 51,300.00 | 2.16M |
| 2026-09-10 | KRW 51,800.00 | -2.63% | KRW 53,700.00 | KRW 54,100.00 | KRW 51,000.00 | 1.10M |
| 2026-09-09 | KRW 53,200.00 | +4.31% | KRW 52,100.00 | KRW 53,900.00 | KRW 51,600.00 | 1.80M |
| 2026-09-08 | KRW 51,000.00 | -2.11% | KRW 52,500.00 | KRW 52,800.00 | KRW 50,700.00 | 910.34K |
| 2026-09-07 | KRW 52,100.00 | +0.19% | KRW 52,600.00 | KRW 53,400.00 | KRW 51,700.00 | 839.96K |
| 2026-09-04 | KRW 52,000.00 | +4.63% | KRW 50,500.00 | KRW 53,200.00 | KRW 50,400.00 | 1.04M |
| 2026-09-03 | KRW 49,700.00 | -2.36% | KRW 51,800.00 | KRW 51,900.00 | KRW 49,000.00 | 809.19K |
| 2026-09-02 | KRW 50,900.00 | -1.74% | KRW 50,600.00 | KRW 53,800.00 | KRW 50,500.00 | 1.37M |
| 2026-09-01 | KRW 51,800.00 | -5.82% | KRW 55,000.00 | KRW 55,000.00 | KRW 51,800.00 | 1.06M |
| 2026-08-31 | KRW 55,000.00 | -1.43% | KRW 54,600.00 | KRW 55,000.00 | KRW 52,600.00 | 982.98K |
| 2026-08-28 | KRW 55,800.00 | 0.00% | KRW 56,500.00 | KRW 57,900.00 | KRW 54,900.00 | 1.74M |
| 2026-08-27 | KRW 55,800.00 | +3.53% | KRW 55,000.00 | KRW 55,900.00 | KRW 53,500.00 | 1.49M |
| 2026-08-26 | KRW 53,900.00 | -2.36% | KRW 55,100.00 | KRW 55,800.00 | KRW 53,400.00 | 1.23M |
| 2026-08-25 | KRW 55,200.00 | +3.76% | KRW 52,500.00 | KRW 55,400.00 | KRW 49,900.00 | 1.74M |
| 2026-08-24 | KRW 53,200.00 | +3.70% | KRW 51,300.00 | KRW 54,400.00 | KRW 50,900.00 | 1.97M |
| 2026-08-21 | KRW 51,300.00 | -8.39% | KRW 55,200.00 | KRW 55,700.00 | KRW 50,300.00 | 2.71M |
| 2026-08-20 | KRW 56,000.00 | -3.11% | KRW 58,800.00 | KRW 63,700.00 | KRW 55,000.00 | 6.71M |
| 2026-08-19 | KRW 57,800.00 | -1.20% | KRW 56,400.00 | KRW 60,700.00 | KRW 55,000.00 | 3.93M |
| 2026-08-18 | KRW 58,500.00 | +0.34% | KRW 59,300.00 | KRW 61,300.00 | KRW 56,700.00 | 3.93M |
| 2026-08-14 | KRW 58,300.00 | +2.10% | KRW 57,800.00 | KRW 58,800.00 | KRW 55,900.00 | 3.85M |
| 2026-08-13 | KRW 57,100.00 | +8.35% | KRW 54,000.00 | KRW 59,900.00 | KRW 53,200.00 | 7.40M |
| 2026-08-12 | KRW 52,700.00 | +3.13% | KRW 51,300.00 | KRW 53,500.00 | KRW 49,700.00 | 2.90M |
| 2026-08-11 | KRW 51,100.00 | -0.39% | KRW 52,400.00 | KRW 54,800.00 | KRW 50,000.00 | 3.23M |
| 2026-08-10 | KRW 51,300.00 | +1.58% | KRW 52,000.00 | KRW 52,300.00 | KRW 49,600.00 | 2.36M |
| 2026-08-07 | KRW 50,500.00 | -8.18% | KRW 58,100.00 | KRW 59,100.00 | KRW 49,950.00 | 5.16M |
| 2026-08-06 | KRW 55,000.00 | -4.68% | KRW 57,200.00 | KRW 58,600.00 | KRW 53,500.00 | 2.84M |
| 2026-08-05 | KRW 57,700.00 | +3.41% | KRW 56,900.00 | KRW 61,800.00 | KRW 53,900.00 | 6.66M |
| 2026-08-04 | KRW 55,800.00 | +19.87% | KRW 49,300.00 | KRW 58,600.00 | KRW 48,950.00 | 13.21M |
| 2026-08-03 | KRW 46,550.00 | +2.42% | KRW 45,450.00 | KRW 48,300.00 | KRW 42,100.00 | 4.81M |
| 2026-07-31 | KRW 45,450.00 | +8.73% | KRW 45,850.00 | KRW 49,400.00 | KRW 43,850.00 | 9.19M |
| 2026-07-30 | KRW 41,800.00 | -3.80% | KRW 43,350.00 | KRW 49,000.00 | KRW 41,800.00 | 6.51M |
| 2026-07-29 | KRW 43,450.00 | -10.78% | KRW 48,800.00 | KRW 51,000.00 | KRW 41,300.00 | 5.96M |
| 2026-07-28 | KRW 48,700.00 | -14.71% | KRW 54,900.00 | KRW 57,300.00 | KRW 46,250.00 | 7.36M |
| 2026-07-27 | KRW 57,100.00 | -29.42% | KRW 79,500.00 | KRW 82,400.00 | KRW 56,700.00 | 10.27M |
| 2026-07-24 | KRW 80,900.00 | +0.37% | KRW 80,800.00 | KRW 87,700.00 | KRW 75,500.00 | 20.91M |
| 2026-07-23 | KRW 80,600.00 | +30.00% | KRW 64,500.00 | KRW 80,600.00 | KRW 63,500.00 | 18.27M |
| 2026-07-22 | KRW 62,000.00 | +10.91% | KRW 57,000.00 | KRW 69,800.00 | KRW 56,600.00 | 13.42M |
| 2026-07-21 | KRW 55,900.00 | 0.00% | KRW 55,400.00 | KRW 60,500.00 | KRW 54,800.00 | 7.14M |
| 2026-07-20 | KRW 55,900.00 | +7.50% | KRW 50,900.00 | KRW 58,500.00 | KRW 50,800.00 | 7.44M |
| 2026-07-16 | KRW 52,000.00 | -2.44% | KRW 52,300.00 | KRW 56,100.00 | KRW 51,000.00 | 4.15M |
| 2026-07-15 | KRW 53,300.00 | +9.22% | KRW 50,200.00 | KRW 54,900.00 | KRW 47,300.00 | 5.40M |
| 2026-07-14 | KRW 48,800.00 | +1.56% | KRW 48,500.00 | KRW 51,300.00 | KRW 44,000.00 | 4.51M |
| 2026-07-13 | KRW 48,050.00 | +12.14% | KRW 43,550.00 | KRW 52,500.00 | KRW 43,550.00 | 8.24M |
| 2026-07-10 | KRW 42,850.00 | +0.82% | KRW 43,700.00 | KRW 44,450.00 | KRW 42,500.00 | 1.61M |
| 2026-07-09 | KRW 42,500.00 | +3.16% | KRW 41,200.00 | KRW 43,850.00 | KRW 41,200.00 | 1.92M |
| 2026-07-08 | KRW 41,200.00 | -3.96% | KRW 42,500.00 | KRW 44,000.00 | KRW 40,050.00 | 1.74M |
| 2026-07-07 | KRW 42,900.00 | 0.00% | KRW 42,000.00 | KRW 45,600.00 | KRW 41,150.00 | 3.21M |
| 2026-07-06 | KRW 42,900.00 | -10.16% | KRW 47,300.00 | KRW 48,850.00 | KRW 41,300.00 | 3.09M |
| 2026-07-03 | KRW 47,750.00 | -9.39% | KRW 54,000.00 | KRW 54,200.00 | KRW 45,400.00 | 3.89M |
| 2026-07-02 | KRW 52,700.00 | -11.28% | KRW 56,300.00 | KRW 61,900.00 | KRW 52,000.00 | 5.46M |
| 2026-07-01 | KRW 59,400.00 | +14.89% | KRW 51,700.00 | KRW 62,000.00 | KRW 50,900.00 | 15.32M |
| 2026-06-30 | KRW 51,700.00 | +3.40% | KRW 49,100.00 | KRW 54,400.00 | KRW 45,950.00 | 6.61M |
| 2026-06-29 | KRW 50,000.00 | +15.74% | KRW 44,750.00 | KRW 54,100.00 | KRW 44,600.00 | 10.53M |
| 2026-06-26 | KRW 43,200.00 | -11.93% | KRW 50,100.00 | KRW 50,500.00 | KRW 41,600.00 | 5.33M |
| 2026-06-25 | KRW 49,050.00 | +29.93% | KRW 39,500.00 | KRW 49,050.00 | KRW 39,250.00 | 8.07M |
| 2026-06-24 | KRW 37,750.00 | +0.13% | KRW 37,250.00 | KRW 38,950.00 | KRW 36,450.00 | 1.14M |
| 2026-06-23 | KRW 37,700.00 | -5.99% | KRW 39,800.00 | KRW 43,250.00 | KRW 37,700.00 | 2.37M |
| 2026-06-22 | KRW 40,100.00 | -7.18% | KRW 43,200.00 | KRW 44,450.00 | KRW 40,100.00 | 1.42M |
| 2026-06-19 | KRW 43,200.00 | -11.29% | KRW 48,700.00 | KRW 50,800.00 | KRW 42,750.00 | 2.78M |
| 2026-06-18 | KRW 48,700.00 | -7.06% | KRW 52,400.00 | KRW 57,000.00 | KRW 48,600.00 | 5.12M |
| 2026-06-17 | KRW 52,400.00 | -6.09% | KRW 53,400.00 | KRW 58,200.00 | KRW 49,650.00 | 7.57M |
| 2026-06-16 | KRW 55,800.00 | +14.23% | KRW 48,850.00 | KRW 61,900.00 | KRW 47,500.00 | 22.32M |
| 2026-06-15 | KRW 48,850.00 | +13.60% | KRW 44,000.00 | KRW 53,000.00 | KRW 40,500.00 | 10.82M |
| 2026-06-12 | KRW 43,000.00 | +6.04% | KRW 41,300.00 | KRW 46,500.00 | KRW 39,100.00 | 2.85M |
| 2026-06-11 | KRW 40,550.00 | -8.57% | KRW 50,400.00 | KRW 54,000.00 | KRW 40,050.00 | 6.00M |
| 2026-06-10 | KRW 44,350.00 | +29.87% | KRW 44,350.00 | KRW 44,350.00 | KRW 40,750.00 | 3 |
| 2026-06-09 | KRW 34,150.00 | +6.22% | KRW 32,700.00 | KRW 34,400.00 | KRW 32,450.00 | 262.78K |
| 2026-06-08 | KRW 32,150.00 | -9.05% | KRW 30,100.00 | KRW 33,500.00 | KRW 30,100.00 | 314.81K |
| 2026-06-05 | KRW 35,350.00 | -4.46% | KRW 36,050.00 | KRW 36,600.00 | KRW 34,600.00 | 306.24K |
| 2026-06-04 | KRW 37,000.00 | -1.46% | KRW 36,150.00 | KRW 38,300.00 | KRW 36,150.00 | 337.03K |
| 2026-06-02 | KRW 37,550.00 | -5.65% | KRW 38,800.00 | KRW 39,000.00 | KRW 36,550.00 | 464.15K |
| 2026-06-01 | KRW 39,800.00 | -0.75% | KRW 38,200.00 | KRW 41,150.00 | KRW 38,200.00 | 643.45K |
| 2026-05-29 | KRW 40,100.00 | -0.50% | KRW 40,200.00 | KRW 46,650.00 | KRW 37,600.00 | 1.95M |
| 2026-05-28 | KRW 40,300.00 | -1.83% | KRW 40,950.00 | KRW 41,200.00 | KRW 38,450.00 | 492.58K |
| 2026-05-27 | KRW 41,050.00 | -5.63% | KRW 43,700.00 | KRW 43,700.00 | KRW 40,500.00 | 407.61K |
| 2026-05-26 | KRW 43,500.00 | -0.80% | KRW 44,550.00 | KRW 44,700.00 | KRW 43,400.00 | 377.59K |
| 2026-05-22 | KRW 43,850.00 | +3.79% | KRW 44,200.00 | KRW 45,350.00 | KRW 43,450.00 | 405.76K |
| 2026-05-21 | KRW 42,250.00 | +2.30% | KRW 42,250.00 | KRW 43,050.00 | KRW 42,000.00 | 330.19K |