$22.99 +0.48 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - NYSE

Sep. 2, 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
9/2/201522.9823.2222.8322.99389,247
9/1/201522.6022.7522.4522.51413,967
8/31/201522.5922.8222.4422.74286,880
8/28/201522.9423.0522.5822.66365,770
8/27/201522.7723.0722.7523.07427,406
8/26/201522.2422.4122.0222.33503,118
8/25/201522.7522.8022.0822.08605,271
8/24/201522.2022.8321.7022.251,337,568
8/21/201523.5523.5523.2723.27512,271
8/20/201523.8823.9323.5723.58450,063
8/19/201523.9024.0923.8124.05644,100
8/18/201523.8023.8023.5623.69271,751
8/17/201523.4223.5823.3923.50234,106
8/14/201523.3523.5623.0723.46332,651
8/13/201523.5823.6623.3423.35388,694
8/12/201523.6823.8823.6423.86389,537
8/11/201523.7123.9023.5423.60453,483
8/10/201523.5423.7623.4623.76214,103
8/7/201523.0623.3023.0023.27421,680
8/6/201523.3323.5223.0223.34456,443
8/5/201523.8023.9123.5623.67415,070
8/4/201524.3424.5323.9224.04650,708
8/3/201524.4124.4824.2524.46634,467
7/31/201523.7324.1623.7323.99845,214
7/30/201522.9523.0622.6522.85563,183
7/29/201523.8023.9923.6923.70426,812
7/28/201523.2523.5123.2523.42454,692
7/27/201522.5422.6522.4922.55376,550
7/24/201523.0023.1322.6822.74429,814
7/23/201523.1923.3223.1023.20427,623
7/22/201523.3023.3623.2423.35272,393
7/21/201523.5123.6623.3223.52557,745
7/20/201523.9924.0023.7823.94340,914
7/17/201524.3624.5024.2924.36335,210
7/16/201524.1724.3524.0424.15552,715
7/15/201524.6224.7624.3924.48356,235
7/13/201525.2125.2124.9224.92610,684
7/10/201525.2025.2825.0825.22686,057
7/9/201524.4724.7624.4724.50525,791
7/8/201524.3224.4323.8824.01537,664
7/7/201524.4224.6724.3124.48714,375
7/6/201523.7623.8823.6723.71458,320
7/2/201524.1124.1323.8323.93464,779
7/1/201524.6324.7324.1924.22582,824
6/30/201524.6824.8824.6624.79391,689
6/29/201524.4424.5124.2824.29163,588
6/26/201524.7824.8024.6424.68308,774
6/25/201525.4825.5025.2625.31644,004
6/24/201525.5725.6925.5125.54359,408
6/23/201525.5925.8225.5925.71304,485
6/22/201525.2825.2825.1425.20309,709
6/19/201525.4725.5125.2625.33470,115
6/18/201525.6325.7025.4725.56204,593
6/17/201525.2025.3325.0025.23527,458
6/16/201525.5025.6425.4725.56460,107
6/15/201525.2325.3125.0125.21672,260
6/12/201525.6025.6625.3825.41447,535
6/11/201525.9726.0625.8326.00742,877
6/10/201525.5125.7425.4825.671,175,231
6/9/201524.9125.0024.7324.861,117,785
6/8/201524.1224.3524.0924.32685,877
6/5/201523.9724.0923.8824.08657,399
6/4/201523.9624.0923.8423.96582,381
6/3/201524.6824.8324.5724.60472,369
6/2/201524.7224.8624.6224.74579,055
6/1/201524.7324.8124.5924.69565,366
5/29/201524.7324.7424.4224.44845,611
5/28/201525.5625.7025.5025.65442,972
5/27/201526.3326.3826.1326.25452,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!