SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 2,575.00 | 2,750.00 | 2,575.00 | 2,710.00 | 13,550.00 | 6,919 |
| 2023-01-16 | 2,525.00 | 2,740.00 | 2,510.00 | 2,575.00 | 12,875.00 | 13,164 |
| 2023-01-13 | 2,460.00 | 2,490.00 | 2,445.00 | 2,490.00 | 12,450.00 | 817 |
| 2023-01-12 | 2,465.00 | 2,465.00 | 2,425.00 | 2,460.00 | 12,300.00 | 2,068 |
| 2023-01-11 | 2,425.00 | 2,425.00 | 2,390.00 | 2,425.00 | 12,125.00 | 1,239 |
| 2023-01-10 | 2,420.00 | 2,420.00 | 2,380.00 | 2,400.00 | 12,000.00 | 2,299 |
| 2023-01-09 | 2,460.00 | 2,460.00 | 2,365.00 | 2,390.00 | 11,950.00 | 3,470 |
| 2023-01-06 | 2,380.00 | 2,410.00 | 2,365.00 | 2,365.00 | 11,825.00 | 1,347 |
| 2023-01-05 | 2,375.00 | 2,380.00 | 2,345.00 | 2,365.00 | 11,825.00 | 1,376 |
| 2023-01-04 | 2,360.00 | 2,400.00 | 2,315.00 | 2,370.00 | 11,850.00 | 1,979 |
| 2023-01-03 | 2,375.00 | 2,380.00 | 2,300.00 | 2,350.00 | 11,750.00 | 2,955 |
| 2023-01-02 | 2,435.00 | 2,435.00 | 2,355.00 | 2,360.00 | 11,800.00 | 1,461 |
| 2022-12-29 | 2,530.00 | 2,600.00 | 2,420.00 | 2,420.00 | 12,100.00 | 5,547 |
| 2022-12-28 | 2,465.00 | 2,535.00 | 2,425.00 | 2,495.00 | 12,475.00 | 3,715 |
| 2022-12-27 | 2,415.00 | 2,455.00 | 2,390.00 | 2,455.00 | 12,275.00 | 2,766 |
| 2022-12-26 | 2,415.00 | 2,430.00 | 2,350.00 | 2,395.00 | 11,975.00 | 1,704 |
| 2022-12-23 | 2,455.00 | 2,455.00 | 2,350.00 | 2,410.00 | 12,050.00 | 6,081 |
| 2022-12-22 | 2,435.00 | 2,745.00 | 2,415.00 | 2,455.00 | 12,275.00 | 28,982 |
| 2022-12-21 | 2,470.00 | 2,470.00 | 2,405.00 | 2,435.00 | 12,175.00 | 1,827 |
| 2022-12-20 | 2,480.00 | 2,480.00 | 2,440.00 | 2,470.00 | 12,350.00 | 538 |
| 2022-12-19 | 2,485.00 | 2,505.00 | 2,435.00 | 2,480.00 | 12,400.00 | 759 |
| 2022-12-16 | 2,535.00 | 2,535.00 | 2,420.00 | 2,485.00 | 12,425.00 | 1,585 |
| 2022-12-15 | 2,510.00 | 2,510.00 | 2,460.00 | 2,475.00 | 12,375.00 | 1,264 |
| 2022-12-14 | 2,435.00 | 2,495.00 | 2,435.00 | 2,485.00 | 12,425.00 | 1,199 |
| 2022-12-13 | 2,455.00 | 2,485.00 | 2,450.00 | 2,460.00 | 12,300.00 | 3,460 |
| 2022-12-12 | 2,465.00 | 2,470.00 | 2,430.00 | 2,455.00 | 12,275.00 | 1,515 |
| 2022-12-09 | 2,470.00 | 2,470.00 | 2,420.00 | 2,450.00 | 12,250.00 | 852 |
| 2022-12-08 | 2,445.00 | 2,455.00 | 2,390.00 | 2,445.00 | 12,225.00 | 1,629 |
| 2022-12-07 | 2,435.00 | 2,465.00 | 2,390.00 | 2,445.00 | 12,225.00 | 1,157 |
| 2022-12-06 | 2,475.00 | 2,475.00 | 2,400.00 | 2,435.00 | 12,175.00 | 1,171 |
| 2022-12-05 | 2,415.00 | 2,460.00 | 2,415.00 | 2,445.00 | 12,225.00 | 1,331 |
| 2022-12-02 | 2,470.00 | 2,480.00 | 2,415.00 | 2,430.00 | 12,150.00 | 1,337 |
| 2022-12-01 | 2,570.00 | 2,570.00 | 2,415.00 | 2,430.00 | 12,150.00 | 2,665 |
| 2022-11-30 | 2,410.00 | 2,420.00 | 2,400.00 | 2,415.00 | 12,075.00 | 822 |
| 2022-11-29 | 2,370.00 | 2,425.00 | 2,370.00 | 2,390.00 | 11,950.00 | 918 |
| 2022-11-28 | 2,495.00 | 2,580.00 | 2,370.00 | 2,370.00 | 11,850.00 | 3,919 |
| 2022-11-25 | 2,540.00 | 2,540.00 | 2,480.00 | 2,490.00 | 12,450.00 | 2,151 |
| 2022-11-24 | 2,420.00 | 2,600.00 | 2,420.00 | 2,485.00 | 12,425.00 | 4,997 |
| 2022-11-23 | 2,380.00 | 2,490.00 | 2,350.00 | 2,430.00 | 12,150.00 | 4,748 |
| 2022-11-22 | 2,420.00 | 2,425.00 | 2,380.00 | 2,380.00 | 11,900.00 | 1,832 |
| 2022-11-21 | 2,395.00 | 2,435.00 | 2,365.00 | 2,405.00 | 12,025.00 | 10,519 |
| 2022-11-18 | 2,405.00 | 2,415.00 | 2,360.00 | 2,360.00 | 11,800.00 | 4,440 |
| 2022-11-17 | 2,305.00 | 2,700.00 | 2,305.00 | 2,350.00 | 11,750.00 | 15,048 |
| 2022-11-16 | 2,325.00 | 2,370.00 | 2,295.00 | 2,305.00 | 11,525.00 | 4,275 |
| 2022-11-15 | 2,325.00 | 2,340.00 | 2,300.00 | 2,325.00 | 11,625.00 | 1,628 |
| 2022-11-14 | 2,320.00 | 2,320.00 | 2,260.00 | 2,310.00 | 11,550.00 | 3,026 |
| 2022-11-11 | 2,260.00 | 2,300.00 | 2,255.00 | 2,255.00 | 11,275.00 | 3,619 |
| 2022-11-10 | 2,265.00 | 2,310.00 | 2,250.00 | 2,260.00 | 11,300.00 | 2,195 |
| 2022-11-09 | 2,315.00 | 2,340.00 | 2,250.00 | 2,305.00 | 11,525.00 | 1,292 |
| 2022-11-08 | 2,290.00 | 2,330.00 | 2,250.00 | 2,315.00 | 11,575.00 | 3,135 |
| 2022-11-07 | 2,300.00 | 2,350.00 | 2,230.00 | 2,290.00 | 11,450.00 | 3,752 |
| 2022-11-04 | 2,320.00 | 2,325.00 | 2,255.00 | 2,295.00 | 11,475.00 | 1,028 |
| 2022-11-03 | 2,280.00 | 2,370.00 | 2,280.00 | 2,315.00 | 11,575.00 | 1,648 |
| 2022-11-02 | 2,350.00 | 2,350.00 | 2,315.00 | 2,335.00 | 11,675.00 | 559 |
| 2022-11-01 | 2,340.00 | 2,355.00 | 2,325.00 | 2,335.00 | 11,675.00 | 923 |
| 2022-10-31 | 2,345.00 | 2,355.00 | 2,335.00 | 2,340.00 | 11,700.00 | 1,280 |
| 2022-10-28 | 2,335.00 | 2,375.00 | 2,310.00 | 2,345.00 | 11,725.00 | 1,568 |
| 2022-10-27 | 2,340.00 | 2,340.00 | 2,300.00 | 2,320.00 | 11,600.00 | 1,324 |
| 2022-10-26 | 2,345.00 | 2,345.00 | 2,230.00 | 2,300.00 | 11,500.00 | 2,533 |
| 2022-10-25 | 2,365.00 | 2,370.00 | 2,295.00 | 2,345.00 | 11,725.00 | 3,467 |
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.