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%WTI103.44▲ 3.99%
← 131100.KQ stock page

SKY E&M Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-263,090.003,090.003,055.003,070.0015,350.002,015
2022-07-253,045.003,170.003,040.003,080.0015,400.004,072
2022-07-223,055.003,125.003,040.003,045.0015,225.002,737
2022-07-213,020.003,070.002,985.003,055.0015,275.005,568
2022-07-203,065.003,110.002,995.003,020.0015,100.001,760
2022-07-193,000.003,050.002,975.003,005.0015,025.002,535
2022-07-183,045.003,045.002,990.003,000.0015,000.004,907
2022-07-153,035.003,090.003,025.003,030.0015,150.003,107
2022-07-143,070.003,080.003,000.003,040.0015,200.003,184
2022-07-133,080.003,080.003,020.003,035.0015,175.00971
2022-07-123,030.003,095.003,005.003,025.0015,125.004,220
2022-07-112,945.003,060.002,945.003,055.0015,275.006,624
2022-07-082,910.002,965.002,910.002,935.0014,675.002,176
2022-07-072,915.002,915.002,855.002,910.0014,550.002,973
2022-07-062,845.002,925.002,825.002,850.0014,250.001,738
2022-07-052,895.002,900.002,775.002,840.0014,200.003,862
2022-07-042,855.002,900.002,765.002,775.0013,875.004,782
2022-07-012,930.003,080.002,800.002,855.0014,275.006,099
2022-06-302,950.003,025.002,840.002,930.0014,650.005,307
2022-06-292,925.002,950.002,710.002,890.0014,450.0018,335
2022-06-282,725.003,380.002,620.003,000.0015,000.0060,811
2022-06-272,620.002,680.002,555.002,600.0013,000.004,675
2022-06-242,500.002,630.002,465.002,495.0012,475.002,364
2022-06-232,620.002,650.002,500.002,500.0012,500.006,089
2022-06-222,820.002,820.002,610.002,610.0013,050.004,326
2022-06-212,760.002,845.002,680.002,685.0013,425.006,023
2022-06-202,930.002,930.002,665.002,760.0013,800.007,433
2022-06-172,790.002,790.002,660.002,770.0013,850.003,031
2022-06-162,720.002,855.002,720.002,795.0013,975.004,432
2022-06-152,965.002,965.002,720.002,720.0013,600.0012,219
2022-06-142,895.002,975.002,805.002,930.0014,650.0017,204
2022-06-133,040.003,040.002,895.002,930.0014,650.0015,241
2022-06-103,000.003,060.002,990.003,040.0015,200.005,791
2022-06-093,095.003,145.002,990.003,015.0015,075.0011,297
2022-06-083,165.003,170.003,080.003,100.0015,500.003,434
2022-06-073,120.003,175.003,070.003,120.0015,600.004,856
2022-06-033,195.003,195.003,075.003,120.0015,600.004,326
2022-06-023,140.003,285.003,055.003,080.0015,400.0013,744
2022-05-313,120.003,155.003,110.003,135.0015,675.002,745
2022-05-303,135.003,190.003,085.003,120.0015,600.009,107
2022-05-273,095.003,190.003,055.003,145.0015,725.008,332
2022-05-263,055.003,090.003,050.003,080.0015,400.003,414
2022-05-253,075.003,095.003,040.003,075.0015,375.005,232
2022-05-243,110.003,145.002,995.003,075.0015,375.008,792
2022-05-233,200.003,200.003,090.003,105.0015,525.009,835
2022-05-203,150.003,180.003,100.003,155.0015,775.008,552
2022-05-193,150.003,190.003,065.003,150.0015,750.003,589
2022-05-183,050.003,190.003,030.003,175.0015,875.008,061
2022-05-173,000.003,070.002,990.003,045.0015,225.008,053
2022-05-163,010.003,050.002,980.003,000.0015,000.0010,148
2022-05-133,135.003,135.002,890.003,010.0015,050.0035,472
2022-05-123,290.003,350.003,100.003,150.0015,750.0022,265
2022-05-113,215.003,320.003,215.003,300.0016,500.0010,763
2022-05-103,200.003,330.003,150.003,300.0016,500.0016,113
2022-05-093,280.003,340.003,205.003,300.0016,500.0014,773
2022-05-063,155.003,340.003,095.003,220.0016,100.0024,596
2022-05-043,180.003,220.003,115.003,155.0015,775.0026,604
2022-05-033,055.003,200.003,035.003,145.0015,725.0015,034
2022-05-023,015.003,085.003,000.003,050.0015,250.0013,214
2022-04-293,100.003,160.003,015.003,070.0015,350.0030,303
← NewerPage 18 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.