$20.12 +0.20 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKM historical data

Date Open High Low Close Volume
5/27/201620.2720.3120.1120.12558,431
5/26/201620.1320.1319.9119.92375,085
5/25/201620.1120.1320.0020.13724,220
5/24/201619.9119.9919.9019.96844,293
5/23/201619.6119.6119.4419.47469,429
5/20/201619.5719.6619.5419.61432,734
5/19/201619.5919.6319.4219.48312,114
5/18/201619.7919.8319.4719.52371,793
5/17/201619.8119.9619.7219.88361,704
5/16/201620.0020.0319.9220.02307,678
5/13/201620.1820.1819.9819.98316,583
5/12/201620.3920.4620.1920.25501,285
5/11/201620.2520.4120.1620.28408,986
5/10/201619.9820.3219.9820.28614,330
5/9/201619.8319.9319.7819.81585,382
5/6/201619.9020.0319.8420.00687,800
5/5/201620.1520.1919.9719.98559,171
5/4/201620.1420.2720.0320.121,149,828
5/3/201620.4320.4820.3020.34981,946
5/2/201620.2020.3420.1820.251,940,353
4/29/201620.1920.1919.7920.00767,680
4/28/201620.1920.5920.1720.481,417,394
4/27/201618.9319.5018.9319.42987,487
4/26/201619.5419.7619.5419.631,040,022
4/25/201619.3819.4719.3019.331,099,920
4/22/201619.3919.5219.2619.391,302,296
4/21/201619.9519.9519.5219.551,497,013
4/20/201620.0620.0919.9619.991,655,112
4/19/201620.0520.2019.9720.031,254,875
4/18/201620.0420.0819.8919.971,201,023
4/15/201620.1220.1820.0020.071,200,162
4/14/201620.1520.2019.9319.961,461,768
4/13/201619.8019.8819.7119.75904,001
4/12/201619.5419.8419.5319.76694,018
4/11/201619.4619.5519.4019.41788,736
4/8/201619.4719.5619.2719.291,048,703
4/7/201619.4419.5219.2319.27763,522
4/6/201619.5819.6819.3519.67506,304
4/5/201619.6719.7319.4919.54669,734
4/4/201620.0220.0419.7319.75451,907
4/1/201620.0520.2619.9720.20391,518
3/31/201620.4920.5220.1420.17717,710
3/30/201620.5420.6820.4620.53487,597
3/29/201620.2220.4820.2220.47350,387
3/28/201620.2220.2920.1820.23294,430
3/24/201620.0020.1519.9720.14643,079
3/23/201620.2220.2220.0720.07419,872
3/22/201620.3220.4520.2120.40318,209
3/21/201620.5120.6020.4520.55413,197
3/18/201620.8420.8420.6120.61404,508
3/17/201620.8121.0020.6820.93710,178
3/16/201620.2120.6220.2020.62493,008
3/15/201620.1820.2120.0820.13275,174
3/14/201620.0520.3320.0020.29660,980
3/11/201620.3820.4020.2320.32929,601
3/10/201619.9819.9819.6919.84516,654
3/9/201619.7419.8019.6919.73485,415
3/8/201619.5719.6919.4519.65894,916
3/7/201619.6119.7419.4519.60695,721
3/4/201620.0020.1619.9820.08965,233
3/3/201620.1620.3019.9620.29490,699
3/2/201620.1420.3020.0020.191,080,598
3/1/201620.9621.0220.8220.98682,176
2/29/201620.6420.9420.6420.821,115,066
2/26/201620.2720.4520.1820.22557,594
2/25/201619.9820.2119.9020.21717,037
2/24/201620.0220.2520.0020.231,114,448
2/23/201620.4820.4920.2020.21561,857
2/22/201620.3120.3420.1020.29567,416
2/19/201619.9020.0519.9019.92500,898
2/18/201619.8519.8719.5819.75434,881
2/17/201619.7219.8219.5419.68687,605
2/16/201619.6119.6519.5019.64343,431
2/12/201619.3419.4619.2519.39595,633
2/11/201618.8518.8618.6318.78341,417
2/10/201618.9819.4318.9619.20677,035
2/9/201619.0019.0418.7518.96451,733
2/8/201619.2219.2218.9319.02697,788
2/5/201619.3419.4919.2919.37780,388
2/4/201619.5019.5219.2819.36922,799
2/3/201619.0319.0618.6218.951,194,211
2/2/201619.7619.7619.0019.18992,211
2/1/201619.8319.8319.6119.68536,993
1/29/201619.2419.7219.2219.71680,166
1/28/201619.0719.1918.9718.99738,685
1/27/201618.7818.9718.6518.69665,476
1/26/201618.6018.8718.4618.76814,068
1/25/201618.1218.6618.0918.451,213,887
1/22/201618.5518.5518.2418.51848,659
1/21/201617.8318.0317.7017.89599,471
1/20/201618.0018.0617.5218.00695,657
1/19/201618.5718.7018.3218.50935,018
1/15/201618.7018.7018.2918.40585,948
1/14/201619.1219.2319.0019.17368,941
1/13/201619.2619.3118.9219.00738,252
1/12/201619.0819.1918.8819.00577,982
1/11/201618.9419.0018.8618.91470,343
1/8/201619.6019.6018.8718.89781,868
1/7/201618.9819.6618.8919.551,279,531
1/6/201619.3919.3919.1419.151,021,143
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center