$26.25 -0.12 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKM historical data

Date Open High Low Close Volume
5/26/201526.4726.5026.2226.37583,412
5/22/201526.5026.5026.3526.37533,967
5/21/201526.2426.3326.0226.23542,672
5/20/201525.3825.7025.3725.62516,732
5/19/201525.3725.3825.2725.34557,265
5/18/201525.8125.8525.5725.58747,905
5/15/201525.7126.1425.6826.03712,041
5/14/201525.5125.7425.5025.66510,119
5/13/201525.6025.8825.6025.78562,562
5/12/201525.4725.7925.2925.52779,095
5/11/201525.7325.7625.4525.471,140,394
5/8/201526.3226.3426.0626.151,539,391
5/7/201526.7726.9626.4326.791,275,617
5/6/201528.2928.7128.1228.43775,028
5/5/201529.0229.3428.9529.00295,143
5/4/201528.8729.2628.7929.26532,610
5/1/201529.6629.6829.3929.61176,650
4/30/201529.7029.8129.4729.65993,439
4/29/201529.8130.0829.7229.94846,647
4/28/201529.9329.9929.6129.68844,691
4/27/201530.0930.2430.0330.07436,372
4/24/201529.4529.8429.4529.72815,842
4/23/201528.2328.7928.1528.71790,188
4/22/201527.6727.8027.5027.68389,379
4/21/201528.1328.2228.0028.16321,790
4/20/201528.1528.2827.9428.07559,417
4/17/201527.8928.2527.7627.87937,803
4/16/201527.4227.4627.1627.42497,016
4/15/201526.9827.2826.9027.16749,684
4/14/201526.9627.2426.8627.24430,310
4/13/201526.6526.8426.4726.49356,811
4/10/201527.0727.3027.0727.18519,345
4/9/201526.8027.0826.7827.06716,451
4/8/201527.2927.5227.1927.27495,982
4/7/201528.0828.2427.9727.99199,423
4/6/201527.9328.1927.8828.08257,849
4/2/201527.8128.3227.8128.02563,881
4/1/201527.6227.8027.5627.78627,596
3/31/201527.3127.3927.1327.21622,241
3/30/201527.7028.0427.6327.80379,535
3/27/201528.1428.1427.9428.08328,693
3/26/201527.9627.9627.7527.84269,414
3/25/201528.3428.3928.0428.07400,311
3/24/201528.3928.5828.2528.26941,566
3/23/201527.8428.1627.8228.02384,151
3/20/201527.8928.1927.8427.96855,491
3/19/201528.5228.7828.2528.361,382,201
3/18/201527.5828.2827.5328.22780,616
3/17/201527.2827.5127.2827.42385,899
3/16/201527.2727.3927.1627.27472,175
3/13/201527.3927.5627.2427.34911,444
3/12/201526.7626.9726.7226.83790,077
3/11/201526.3226.3726.1126.22626,085
3/10/201526.7926.8826.4626.55585,487
3/9/201527.6927.6927.2427.321,527,643
3/6/201528.4028.4227.9028.01938,113
3/5/201529.2529.2528.9328.94471,483
3/4/201528.9229.3328.8629.30697,290
3/3/201528.7228.8228.4228.51476,858
3/2/201528.8028.8528.6628.71557,008
2/27/201529.1229.2229.0429.07511,026
2/26/201529.0229.2328.9829.12410,900
2/25/201528.9129.1728.8028.99810,218
2/24/201528.9029.4528.9029.32585,766
2/23/201529.2029.2928.7828.82696,815
2/20/201529.3229.4329.2429.38298,634
2/19/201529.2729.4229.2329.24233,473
2/18/201529.2329.4629.2229.42225,270
2/17/201529.5629.7029.4129.43441,517
2/13/201529.4629.8529.4629.76635,615
2/12/201528.9429.2128.9429.18797,685
2/11/201528.0428.5028.0128.481,118,097
2/10/201527.6727.7327.6027.65495,002
2/9/201527.7027.9127.5127.67722,234
2/6/201528.1428.1427.8627.90905,785
2/5/201528.2228.2727.9928.071,289,487
2/4/201528.5128.5428.3228.391,532,331
2/3/201527.9428.5027.9428.49899,367
2/2/201528.7328.8228.4228.601,448,547
1/30/201529.0229.1328.6628.751,435,974
1/29/201528.7829.0528.5428.641,079,171
1/28/201528.9129.0628.7628.811,163,857
1/27/201529.2829.3728.7028.862,343,908
1/26/201529.5029.7429.2429.271,508,175
1/23/201529.0729.1728.9729.16407,484
1/22/201528.4828.7628.3928.71620,365
1/21/201528.0028.3427.9128.32908,183
1/20/201527.7127.8827.7127.80883,067
1/16/201527.4127.4627.2427.38747,087
1/15/201527.5027.5727.2927.30905,985
1/14/201526.8327.0426.7926.94472,140
1/13/201527.3227.3226.8727.171,493,745
1/12/201527.1027.2326.9327.101,050,676
1/9/201526.8427.1726.8026.881,065,131
1/8/201526.8126.9326.6826.78537,754
1/7/201527.1727.2627.0227.11449,112
1/6/201527.4527.6227.2227.43829,789
1/5/201527.5027.6427.1827.29871,133
1/2/201527.2227.4527.2227.34417,263
12/31/201427.0627.2026.9327.01304,415
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center