See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 131100.KQ stock page

SKY E&M Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-252,365.002,370.002,295.002,345.0011,725.003,467
2022-10-242,370.002,410.002,370.002,380.0011,900.001,982
2022-10-212,410.002,410.002,350.002,390.0011,950.002,381
2022-10-202,470.002,470.002,395.002,395.0011,975.001,739
2022-10-192,470.002,470.002,405.002,450.0012,250.00831
2022-10-182,500.002,500.002,405.002,445.0012,225.001,494
2022-10-172,435.002,475.002,400.002,430.0012,150.001,055
2022-10-142,400.002,495.002,320.002,430.0012,150.00885
2022-10-132,470.002,550.002,380.002,390.0011,950.003,283
2022-10-122,590.002,590.002,455.002,480.0012,400.00899
2022-10-112,620.002,620.002,420.002,465.0012,325.003,527
2022-10-072,660.002,660.002,575.002,620.0013,100.001,421
2022-10-062,680.002,680.002,565.002,615.0013,075.003,062
2022-10-052,745.002,810.002,605.002,615.0013,075.002,968
2022-10-042,765.002,765.002,645.002,690.0013,450.001,973
2022-09-302,695.002,730.002,650.002,665.0013,325.004,141
2022-09-292,950.002,975.002,655.002,705.0013,525.005,077
2022-09-282,850.002,860.002,670.002,670.0013,350.006,009
2022-09-272,940.002,940.002,695.002,860.0014,300.0012,782
2022-09-263,085.003,085.002,865.002,865.0014,325.006,849
2022-09-233,130.003,180.002,970.003,085.0015,425.0010,089
2022-09-223,120.003,150.003,065.003,125.0015,625.003,752
2022-09-213,105.003,145.003,065.003,130.0015,650.004,096
2022-09-203,100.003,140.003,100.003,105.0015,525.001,181
2022-09-193,110.003,145.003,075.003,095.0015,475.005,326
2022-09-163,095.003,130.003,045.003,105.0015,525.003,631
2022-09-153,190.003,190.003,095.003,095.0015,475.002,293
2022-09-143,140.003,165.003,060.003,135.0015,675.008,032
2022-09-133,170.003,170.003,090.003,140.0015,700.003,978
2022-09-083,105.003,175.003,100.003,120.0015,600.002,179
2022-09-073,090.003,140.003,075.003,105.0015,525.003,081
2022-09-063,180.003,180.003,070.003,090.0015,450.001,908
2022-09-053,165.003,210.003,060.003,080.0015,400.006,319
2022-09-023,120.003,200.003,110.003,165.0015,825.006,383
2022-09-013,120.003,140.003,080.003,085.0015,425.003,770
2022-08-313,600.003,600.003,075.003,120.0015,600.0029,219
2022-08-303,040.003,110.003,000.003,055.0015,275.004,665
2022-08-293,025.003,115.003,020.003,040.0015,200.004,443
2022-08-263,090.003,140.003,090.003,125.0015,625.002,492
2022-08-253,120.003,145.003,050.003,090.0015,450.002,432
2022-08-243,110.003,160.003,060.003,060.0015,300.002,275
2022-08-233,100.003,155.003,055.003,110.0015,550.002,251
2022-08-223,075.003,100.003,050.003,050.0015,250.001,893
2022-08-193,130.003,130.003,070.003,075.0015,375.002,162
2022-08-183,135.003,135.003,055.003,100.0015,500.001,574
2022-08-173,085.003,135.002,960.003,100.0015,500.006,673
2022-08-163,215.003,240.003,085.003,085.0015,425.006,964
2022-08-123,245.003,255.003,180.003,215.0016,075.002,426
2022-08-113,220.003,265.003,185.003,215.0016,075.003,852
2022-08-103,210.003,270.003,180.003,190.0015,950.002,603
2022-08-093,290.003,330.003,210.003,210.0016,050.001,736
2022-08-083,160.003,350.003,160.003,290.0016,450.006,768
2022-08-053,100.003,160.003,050.003,155.0015,775.005,094
2022-08-043,080.003,130.003,070.003,080.0015,400.002,926
2022-08-033,075.003,100.003,045.003,080.0015,400.004,726
2022-08-023,085.003,100.003,000.003,085.0015,425.009,595
2022-08-013,090.003,135.003,040.003,085.0015,425.002,553
2022-07-293,100.003,100.003,060.003,075.0015,375.003,443
2022-07-283,045.003,105.003,015.003,050.0015,250.005,312
2022-07-273,130.003,130.003,040.003,050.0015,250.003,164
← NewerPage 17 of 21 · 1,201 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.