SKY E&M Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3,895.00 | 3,895.00 | 3,690.00 | 3,710.00 | 18,550.00 | 12,071 |
| 2022-01-26 | 3,700.00 | 3,795.00 | 3,690.00 | 3,715.00 | 18,575.00 | 8,569 |
| 2022-01-25 | 3,695.00 | 3,780.00 | 3,580.00 | 3,700.00 | 18,500.00 | 17,537 |
| 2022-01-24 | 3,720.00 | 3,740.00 | 3,650.00 | 3,695.00 | 18,475.00 | 12,584 |
| 2022-01-21 | 3,685.00 | 3,850.00 | 3,670.00 | 3,700.00 | 18,500.00 | 12,118 |
| 2022-01-20 | 3,620.00 | 3,750.00 | 3,590.00 | 3,685.00 | 18,425.00 | 15,460 |
| 2022-01-19 | 3,720.00 | 4,500.00 | 3,580.00 | 3,660.00 | 18,300.00 | 129,042 |
| 2022-01-18 | 3,730.00 | 3,845.00 | 3,600.00 | 3,655.00 | 18,275.00 | 5,628 |
| 2022-01-17 | 3,830.00 | 3,830.00 | 3,675.00 | 3,730.00 | 18,650.00 | 10,457 |
| 2022-01-14 | 3,840.00 | 3,865.00 | 3,725.00 | 3,805.00 | 19,025.00 | 5,458 |
| 2022-01-13 | 3,790.00 | 3,880.00 | 3,780.00 | 3,800.00 | 19,000.00 | 7,091 |
| 2022-01-12 | 3,795.00 | 3,875.00 | 3,775.00 | 3,800.00 | 19,000.00 | 6,180 |
| 2022-01-11 | 3,935.00 | 3,935.00 | 3,770.00 | 3,795.00 | 18,975.00 | 10,367 |
| 2022-01-10 | 3,920.00 | 3,965.00 | 3,845.00 | 3,860.00 | 19,300.00 | 4,538 |
| 2022-01-07 | 3,820.00 | 3,925.00 | 3,810.00 | 3,920.00 | 19,600.00 | 4,981 |
| 2022-01-06 | 3,880.00 | 3,900.00 | 3,785.00 | 3,820.00 | 19,100.00 | 16,027 |
| 2022-01-05 | 4,015.00 | 4,060.00 | 3,900.00 | 3,905.00 | 19,525.00 | 10,242 |
| 2022-01-04 | 3,890.00 | 4,090.00 | 3,890.00 | 4,025.00 | 20,125.00 | 16,443 |
| 2022-01-03 | 3,850.00 | 3,940.00 | 3,830.00 | 3,890.00 | 19,450.00 | 5,267 |
| 2021-12-30 | 3,905.00 | 3,910.00 | 3,825.00 | 3,850.00 | 19,250.00 | 5,480 |
| 2021-12-29 | 3,840.00 | 3,930.00 | 3,795.00 | 3,880.00 | 19,400.00 | 8,840 |
| 2021-12-28 | 3,990.00 | 3,990.00 | 3,800.00 | 3,840.00 | 19,200.00 | 14,463 |
| 2021-12-27 | 3,900.00 | 3,955.00 | 3,850.00 | 3,850.00 | 19,250.00 | 5,712 |
| 2021-12-24 | 3,995.00 | 4,065.00 | 3,840.00 | 3,885.00 | 19,425.00 | 10,742 |
| 2021-12-23 | 3,830.00 | 3,940.00 | 3,825.00 | 3,895.00 | 19,475.00 | 7,242 |
| 2021-12-22 | 3,905.00 | 3,990.00 | 3,885.00 | 3,895.00 | 19,475.00 | 8,931 |
| 2021-12-21 | 3,885.00 | 3,990.00 | 3,850.00 | 3,940.00 | 19,700.00 | 16,023 |
| 2021-12-20 | 4,200.00 | 4,240.00 | 3,820.00 | 3,885.00 | 19,425.00 | 61,926 |
| 2021-12-17 | 3,870.00 | 5,120.00 | 3,860.00 | 4,195.00 | 20,975.00 | 249,281 |
| 2021-12-16 | 4,130.00 | 4,130.00 | 3,970.00 | 3,970.00 | 19,850.00 | 11,870 |
| 2021-12-15 | 4,140.00 | 4,160.00 | 4,055.00 | 4,080.00 | 20,400.00 | 6,453 |
| 2021-12-14 | 4,230.00 | 4,230.00 | 4,065.00 | 4,085.00 | 20,425.00 | 10,459 |
| 2021-12-13 | 4,330.00 | 4,340.00 | 4,200.00 | 4,235.00 | 21,175.00 | 12,156 |
| 2021-12-10 | 4,255.00 | 4,365.00 | 4,185.00 | 4,330.00 | 21,650.00 | 25,775 |
| 2021-12-09 | 4,040.00 | 4,160.00 | 4,040.00 | 4,155.00 | 20,775.00 | 14,086 |
| 2021-12-08 | 4,085.00 | 4,200.00 | 3,980.00 | 4,040.00 | 20,200.00 | 12,441 |
| 2021-12-07 | 4,370.00 | 4,370.00 | 4,055.00 | 4,075.00 | 20,375.00 | 21,862 |
| 2021-12-06 | 4,050.00 | 4,355.00 | 4,050.00 | 4,315.00 | 21,575.00 | 23,036 |
| 2021-12-03 | 4,025.00 | 4,480.00 | 3,965.00 | 4,280.00 | 21,400.00 | 43,229 |
| 2021-12-02 | 3,730.00 | 4,220.00 | 3,730.00 | 3,950.00 | 19,750.00 | 57,346 |
| 2021-12-01 | 3,735.00 | 3,800.00 | 3,570.00 | 3,720.00 | 18,600.00 | 11,549 |
| 2021-11-30 | 3,940.00 | 3,960.00 | 3,600.00 | 3,645.00 | 18,225.00 | 20,943 |
| 2021-11-29 | 3,920.00 | 3,960.00 | 3,690.00 | 3,875.00 | 19,375.00 | 20,286 |
| 2021-11-26 | 4,100.00 | 4,110.00 | 3,910.00 | 3,930.00 | 19,650.00 | 20,550 |
| 2021-11-25 | 4,015.00 | 4,200.00 | 4,000.00 | 4,080.00 | 20,400.00 | 14,130 |
| 2021-11-24 | 4,135.00 | 4,300.00 | 3,880.00 | 4,120.00 | 20,600.00 | 14,654 |
| 2021-11-23 | 4,210.00 | 4,350.00 | 4,135.00 | 4,135.00 | 20,675.00 | 15,805 |
| 2021-11-22 | 4,595.00 | 4,595.00 | 4,200.00 | 4,205.00 | 21,025.00 | 27,961 |
| 2021-11-19 | 4,625.00 | 4,800.00 | 4,370.00 | 4,430.00 | 22,150.00 | 54,236 |
| 2021-11-18 | 4,430.00 | 4,730.00 | 4,350.00 | 4,615.00 | 23,075.00 | 105,758 |
| 2021-11-17 | 4,130.00 | 4,880.00 | 4,040.00 | 4,300.00 | 21,500.00 | 127,470 |
| 2021-11-16 | 4,160.00 | 4,230.00 | 4,020.00 | 4,135.00 | 20,675.00 | 34,521 |
| 2021-11-15 | 3,915.00 | 4,070.00 | 3,870.00 | 4,015.00 | 20,075.00 | 39,180 |
| 2021-11-12 | 3,670.00 | 3,905.00 | 3,565.00 | 3,865.00 | 19,325.00 | 47,478 |
| 2021-11-11 | 3,890.00 | 3,890.00 | 3,620.00 | 3,670.00 | 18,350.00 | 53,975 |
| 2021-11-10 | 4,090.00 | 4,195.00 | 3,850.00 | 3,890.00 | 19,450.00 | 65,285 |
| 2021-11-09 | 4,075.00 | 4,135.00 | 4,005.00 | 4,085.00 | 20,425.00 | 52,307 |
| 2021-11-08 | 4,470.00 | 4,485.00 | 4,065.00 | 4,130.00 | 20,650.00 | 71,846 |
| 2021-11-05 | 4,680.00 | 4,680.00 | 4,350.00 | 4,405.00 | 22,025.00 | 112,352 |
| 2021-11-04 | 7,200.00 | 7,200.00 | 4,545.00 | 4,790.00 | 23,950.00 | 850,187 |
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.