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
2022-04-283,445.003,445.003,050.003,100.0015,500.0081,523
2022-04-273,805.004,110.003,250.003,400.0017,000.00451,315
2022-04-263,120.003,195.003,110.003,165.0015,825.006,467
2022-04-253,110.003,200.003,055.003,115.0015,575.004,573
2022-04-223,225.003,225.003,085.003,090.0015,450.0010,197
2022-04-213,375.003,445.003,125.003,125.0015,625.0013,942
2022-04-203,540.003,540.003,190.003,370.0016,850.0011,907
2022-04-193,600.003,600.003,390.003,400.0017,000.007,608
2022-04-183,400.003,570.003,370.003,505.0017,525.005,566
2022-04-153,420.003,440.003,335.003,400.0017,000.008,032
2022-04-143,380.003,520.003,360.003,420.0017,100.0010,890
2022-04-133,430.003,555.003,400.003,405.0017,025.004,918
2022-04-123,590.003,640.003,460.003,490.0017,450.007,524
2022-04-113,800.003,800.003,580.003,580.0017,900.0010,340
2022-04-083,755.003,820.003,605.003,690.0018,450.0010,645
2022-04-073,700.003,930.003,530.003,680.0018,400.0013,291
2022-04-064,005.004,005.003,765.003,820.0019,100.0010,197
2022-04-053,970.004,020.003,860.003,940.0019,700.009,473
2022-04-044,110.004,110.003,795.003,970.0019,850.0021,695
2022-04-014,210.004,250.004,065.004,115.0020,575.0018,679
2022-03-314,100.004,225.004,005.004,200.0021,000.0030,697
2022-03-303,900.004,095.003,850.004,095.0020,475.0021,464
2022-03-293,815.003,925.003,815.003,900.0019,500.008,691
2022-03-283,790.003,955.003,790.003,820.0019,100.0011,985
2022-03-253,795.003,950.003,785.003,785.0018,925.0020,024
2022-03-243,720.003,825.003,560.003,790.0018,950.006,374
2022-03-233,975.003,975.003,765.003,810.0019,050.009,149
2022-03-223,685.003,925.003,605.003,900.0019,500.0027,516
2022-03-213,540.003,740.003,535.003,720.0018,600.0022,159
2022-03-183,440.003,580.003,370.003,540.0017,700.0014,716
2022-03-173,270.003,440.003,265.003,385.0016,925.0010,960
2022-03-163,030.003,295.002,955.003,275.0016,375.0017,083
2022-03-152,970.003,070.002,950.002,970.0014,850.007,083
2022-03-143,155.003,180.002,990.003,050.0015,250.0011,732
2022-03-113,170.003,180.003,135.003,155.0015,775.005,126
2022-03-103,170.003,205.003,135.003,170.0015,850.002,698
2022-03-083,120.003,205.003,080.003,170.0015,850.004,030
2022-03-073,245.003,245.003,145.003,170.0015,850.003,763
2022-03-043,280.003,355.003,200.003,245.0016,225.005,459
2022-03-033,200.003,345.003,200.003,290.0016,450.003,524
2022-03-023,195.003,280.003,185.003,240.0016,200.006,320
2022-02-283,155.003,340.003,150.003,195.0015,975.007,875
2022-02-253,175.003,280.003,170.003,230.0016,150.008,525
2022-02-243,295.003,340.003,175.003,180.0015,900.0014,706
2022-02-233,295.003,325.003,245.003,270.0016,350.009,273
2022-02-223,410.003,420.003,295.003,295.0016,475.0014,580
2022-02-213,510.003,800.003,435.003,440.0017,200.0027,824
2022-02-183,530.003,640.003,495.003,515.0017,575.0016,465
2022-02-173,590.003,695.003,525.003,580.0017,900.0017,430
2022-02-163,560.003,700.003,550.003,585.0017,925.0012,394
2022-02-153,645.003,880.003,555.003,575.0017,875.0049,938
2022-02-143,720.003,740.003,565.003,570.0017,850.0019,791
2022-02-113,740.003,795.003,725.003,745.0018,725.008,187
2022-02-103,830.003,840.003,745.003,750.0018,750.009,870
2022-02-093,775.003,825.003,770.003,815.0019,075.008,914
2022-02-083,700.003,800.003,700.003,775.0018,875.009,394
2022-02-073,945.003,945.003,775.003,775.0018,875.0012,678
2022-02-043,705.003,865.003,705.003,785.0018,925.0010,574
2022-02-033,700.003,840.003,700.003,785.0018,925.0013,396
2022-01-283,700.003,770.003,630.003,695.0018,475.0039,493
← NewerPage 19 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.