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%WTI100.58▲ 1.12%
← 131100.KQ stock page

SKY E&M Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-142,735.002,835.002,690.002,695.0013,475.0016,879
2023-04-132,665.002,765.002,580.002,690.0013,450.0023,150
2023-04-122,775.002,785.002,690.002,715.0013,575.0021,275
2023-04-112,815.002,815.002,660.002,805.0014,025.0027,364
2023-04-102,860.002,870.002,660.002,750.0013,750.0032,710
2023-04-072,860.002,955.002,730.002,775.0013,875.0078,952
2023-04-062,515.003,270.002,510.002,920.0014,600.00350,623
2023-04-052,530.002,690.002,430.002,530.0012,650.0068,741
2023-04-042,350.002,970.002,330.002,590.0012,950.00260,221
2023-04-032,330.002,385.002,315.002,375.0011,875.008,989
2023-03-312,360.002,365.002,310.002,340.0011,700.0011,148
2023-03-302,475.002,510.002,320.002,340.0011,700.0043,736
2023-03-292,550.002,600.002,425.002,475.0012,375.0022,636
2023-03-282,635.002,690.002,540.002,550.0012,750.0013,430
2023-03-272,820.002,820.002,625.002,630.0013,150.0017,894
2023-03-242,825.002,870.002,600.002,820.0014,100.0034,251
2023-03-233,255.003,495.002,655.002,820.0014,100.00266,746
2023-03-222,840.002,950.002,840.002,900.0014,500.0014,731
2023-03-212,730.002,855.002,730.002,850.0014,250.008,519
2023-03-202,755.002,790.002,600.002,715.0013,575.007,607
2023-03-172,720.002,720.002,675.002,715.0013,575.001,544
2023-03-162,720.002,740.002,695.002,710.0013,550.001,723
2023-03-152,835.002,835.002,695.002,725.0013,625.001,957
2023-03-142,790.002,855.002,740.002,740.0013,700.002,675
2023-03-132,870.002,885.002,820.002,820.0014,100.001,933
2023-03-102,940.002,940.002,770.002,870.0014,350.003,023
2023-03-092,770.002,860.002,770.002,860.0014,300.002,294
2023-03-082,865.002,865.002,745.002,800.0014,000.003,261
2023-03-072,925.002,925.002,805.002,805.0014,025.001,930
2023-03-062,815.002,915.002,770.002,850.0014,250.001,713
2023-03-032,845.002,845.002,805.002,815.0014,075.001,851
2023-03-022,830.002,865.002,795.002,805.0014,025.002,002
2023-02-282,785.002,840.002,785.002,830.0014,150.001,959
2023-02-272,845.002,870.002,770.002,770.0013,850.006,062
2023-02-242,980.002,985.002,835.002,835.0014,175.003,877
2023-02-233,040.003,050.002,935.002,940.0014,700.004,080
2023-02-223,045.003,050.002,975.003,030.0015,150.001,978
2023-02-213,040.003,080.003,000.003,035.0015,175.005,447
2023-02-203,110.003,110.003,000.003,030.0015,150.003,623
2023-02-173,010.003,085.002,960.003,025.0015,125.002,916
2023-02-162,925.003,025.002,920.003,015.0015,075.005,794
2023-02-153,070.003,145.002,800.002,925.0014,625.005,719
2023-02-143,095.003,130.003,030.003,060.0015,300.005,554
2023-02-133,145.003,145.003,005.003,095.0015,475.004,071
2023-02-103,135.003,225.003,070.003,145.0015,725.006,505
2023-02-093,140.003,195.003,005.003,135.0015,675.007,068
2023-02-082,890.003,170.002,890.003,130.0015,650.0015,549
2023-02-072,795.002,955.002,790.002,955.0014,775.007,665
2023-02-062,810.002,810.002,760.002,800.0014,000.001,099
2023-02-032,805.002,825.002,765.002,770.0013,850.002,641
2023-02-022,795.002,830.002,725.002,805.0014,025.006,173
2023-02-012,685.002,730.002,660.002,725.0013,625.004,797
2023-01-312,695.002,700.002,685.002,700.0013,500.001,209
2023-01-302,795.002,795.002,685.002,695.0013,475.003,737
2023-01-272,735.002,735.002,660.002,670.0013,350.001,162
2023-01-262,685.002,685.002,595.002,630.0013,150.003,383
2023-01-252,725.002,755.002,610.002,675.0013,375.007,330
2023-01-202,775.002,775.002,655.002,725.0013,625.001,227
2023-01-192,675.002,755.002,670.002,725.0013,625.003,278
2023-01-182,795.002,795.002,685.002,725.0013,625.004,890
← NewerPage 15 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.