See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.05▲ 2.59%
← 131100.KQ stock page

SKY E&M Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-132,275.002,310.002,215.002,265.0011,325.007,801
2023-07-122,295.002,315.002,255.002,275.0011,375.004,615
2023-07-112,285.002,315.002,230.002,285.0011,425.005,442
2023-07-102,305.002,320.002,145.002,315.0011,575.008,167
2023-07-072,255.002,330.002,250.002,330.0011,650.007,032
2023-07-062,445.002,445.002,260.002,325.0011,625.009,948
2023-07-052,370.002,485.002,370.002,445.0012,225.0010,735
2023-07-042,345.002,395.002,315.002,390.0011,950.0010,742
2023-07-032,500.002,500.002,345.002,345.0011,725.0016,031
2023-06-302,120.002,600.002,120.002,365.0011,825.00101,930
2023-06-292,510.002,510.002,065.002,220.0011,100.0062,339
2023-06-282,415.002,540.002,395.002,520.0012,600.0012,229
2023-06-272,355.002,435.002,335.002,415.0012,075.009,896
2023-06-262,410.002,425.002,335.002,340.0011,700.0011,309
2023-06-232,455.002,470.002,410.002,410.0012,050.004,805
2023-06-222,450.002,505.002,420.002,455.0012,275.005,955
2023-06-212,485.002,485.002,420.002,475.0012,375.0015,539
2023-06-202,500.002,515.002,445.002,485.0012,425.006,741
2023-06-192,525.002,545.002,470.002,500.0012,500.0014,621
2023-06-162,575.002,590.002,460.002,550.0012,750.007,364
2023-06-152,600.002,660.002,520.002,540.0012,700.0017,879
2023-06-142,645.002,735.002,600.002,605.0013,025.0014,324
2023-06-132,600.002,675.002,595.002,660.0013,300.0016,495
2023-06-122,685.002,690.002,595.002,595.0012,975.0013,653
2023-06-092,615.002,940.002,615.002,650.0013,250.00127,158
2023-06-082,600.002,620.002,560.002,580.0012,900.005,029
2023-06-072,640.002,660.002,585.002,600.0013,000.007,945
2023-06-052,670.002,690.002,585.002,645.0013,225.008,225
2023-06-022,580.002,650.002,545.002,650.0013,250.007,361
2023-06-012,500.002,580.002,480.002,550.0012,750.008,347
2023-05-312,580.002,590.002,510.002,520.0012,600.009,648
2023-05-302,590.002,670.002,515.002,580.0012,900.0020,510
2023-05-262,665.002,695.002,555.002,590.0012,950.0015,062
2023-05-252,750.002,760.002,650.002,665.0013,325.0010,774
2023-05-242,720.002,760.002,670.002,685.0013,425.009,844
2023-05-232,640.002,705.002,640.002,700.0013,500.0010,808
2023-05-222,610.002,700.002,520.002,640.0013,200.0012,453
2023-05-192,655.002,680.002,595.002,605.0013,025.0014,744
2023-05-182,630.002,710.002,630.002,655.0013,275.0014,075
2023-05-172,535.002,645.002,485.002,620.0013,100.0015,114
2023-05-162,450.002,540.002,425.002,525.0012,625.0018,186
2023-05-152,480.002,480.002,370.002,425.0012,125.0020,508
2023-05-122,585.002,585.002,455.002,465.0012,325.0024,723
2023-05-112,530.002,680.002,530.002,585.0012,925.0028,712
2023-05-102,600.002,630.002,520.002,565.0012,825.0034,867
2023-05-092,760.002,850.002,570.002,610.0013,050.0060,773
2023-05-082,805.002,890.002,760.002,800.0014,000.0028,923
2023-05-042,935.002,960.002,785.002,805.0014,025.0036,193
2023-05-032,975.003,015.002,850.002,890.0014,450.0039,874
2023-05-022,910.002,975.002,755.002,975.0014,875.0041,981
2023-04-283,020.003,080.002,870.002,905.0014,525.0054,532
2023-04-272,780.003,250.002,740.003,045.0015,225.00300,914
2023-04-262,960.002,960.002,795.002,795.0013,975.0062,933
2023-04-252,940.002,980.002,750.002,955.0014,775.00100,245
2023-04-243,225.003,225.002,850.002,970.0014,850.00251,820
2023-04-213,170.003,660.003,125.003,305.0016,525.00585,800
2023-04-203,675.003,680.003,055.003,080.0015,400.00353,876
2023-04-194,030.004,255.003,415.003,640.0018,200.002,577,708
2023-04-182,765.003,520.002,635.003,520.0017,600.00864,357
2023-04-172,695.002,760.002,610.002,710.0013,550.0014,731
← NewerPage 14 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.