$28.30 +0.99 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - NYSE

Oct. 21, 2014 | 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
10/21/201427.9728.4327.9728.301,101,933
10/20/201427.0227.3826.9027.31747,839
10/17/201427.1727.5427.1527.261,644,323
10/16/201428.0228.5227.9628.38859,343
10/15/201427.9928.0927.5327.89946,231
10/14/201427.7828.0327.6927.721,129,023
10/13/201428.6128.8728.6128.66532,808
10/10/201428.5628.7228.3028.30687,539
10/9/201429.3829.3828.7228.83681,063
10/8/201428.9429.2228.7729.21779,611
10/7/201428.8528.9728.8028.89974,306
10/6/201428.8729.0628.8028.881,965,542
10/3/201430.9130.9230.5230.58883,602
10/2/201431.0331.0930.5430.621,643,337
10/1/201430.7730.9830.5230.531,284,308
9/30/201430.5530.6730.2930.34959,608
9/29/201431.1531.2130.9931.041,180,738
9/26/201430.6731.0030.6230.88863,128
9/25/201430.9831.0930.5830.681,225,812
9/24/201431.5131.5931.3731.40805,080
9/23/201431.7031.8431.6531.751,089,108
9/22/201431.4431.5131.1331.291,022,621
9/19/201431.0331.2230.8031.171,150,331
9/18/201430.6630.8630.5230.56734,544
9/17/201431.2131.2130.8830.88567,067
9/16/201431.3531.7131.2031.54754,508
9/15/201431.4931.6131.2931.30800,079
9/12/201431.2831.4231.1031.25824,710
9/11/201430.6730.7330.4830.60727,574
9/10/201430.4730.7330.2730.66725,954
9/9/201430.6530.7830.3830.48672,738
9/8/201430.8230.9430.7230.79560,356
9/5/201430.8431.0030.8430.98295,503
9/4/201431.2731.2930.7730.921,764,994
9/3/201431.3631.5231.2931.421,056,213
9/2/201430.6030.8930.5330.871,028,332
8/29/201429.9230.0929.8329.92544,205
8/28/201430.4330.5230.2130.311,321,616
8/27/201429.8930.0329.8529.88838,457
8/26/201429.9330.0029.8329.87857,337
8/25/201429.8330.0029.7829.831,150,297
8/22/201429.3529.4729.2629.38753,545
8/21/201429.4029.5229.1629.24829,713
8/20/201429.5829.6329.2729.371,020,285
8/19/201429.7329.8229.6429.721,290,538
8/18/201428.8329.0828.6729.071,090,785
8/15/201427.8728.2627.8728.12600,428
8/14/201428.1528.2027.9928.09981,614
8/13/201428.3428.3927.9928.18704,975
8/12/201427.6227.7827.5527.76738,255
8/11/201428.3128.5428.3128.53625,857
8/8/201428.6928.6928.2028.302,376,954
8/7/201428.7128.9028.4328.651,348,434
8/6/201428.9229.0028.8028.84777,422
8/5/201428.7328.8728.6528.681,208,945
8/4/201428.5128.7628.0328.451,872,771
8/1/201427.7328.0227.5927.921,648,016
7/31/201428.3528.3527.9628.312,076,961
7/30/201427.9028.1727.8127.941,702,644
7/29/201426.6926.7026.1726.221,259,925
7/28/201426.5426.8026.4826.692,424,931
7/25/201425.6225.8225.4825.54767,040
7/24/201425.8525.9125.7025.78526,611
7/23/201426.1826.3626.1526.30361,302
7/22/201426.4526.5626.3726.53293,084
7/21/201426.3426.4126.2126.32414,759
7/18/201426.1826.3026.0826.15710,341
7/17/201426.0526.1925.9125.93451,623
7/16/201425.8626.0825.7326.07468,311
7/15/201425.9526.0225.7425.86634,718
7/14/201426.3926.4426.2326.36505,117
7/11/201426.2126.4326.1526.38773,173
7/10/201425.9226.0425.8125.841,222,003
7/9/201426.5626.6726.2926.371,659,584
7/8/201426.5326.5726.2526.261,114,483
7/7/201427.1027.1126.9226.981,036,591
7/3/201427.1027.2026.9727.07433,698
7/2/201426.9026.9026.6826.76456,745
7/1/201426.6326.9726.5726.92989,623
6/30/201425.8125.9525.7325.94695,732
6/27/201426.0426.0525.5025.621,065,001
6/26/201426.2726.6826.1426.50951,468
6/25/201426.1426.4726.1026.432,056,424
6/24/201425.8326.1425.7226.091,428,107
6/23/201425.5925.8425.4825.84889,128
6/20/201425.8625.9125.6325.74804,804
6/19/201426.5026.5526.2126.231,400,292
6/18/201425.2925.6925.2025.681,061,770
6/17/201425.1725.2425.0025.061,044,063
6/16/201424.7224.7524.5724.70660,858
6/13/201424.3424.5324.3124.52647,067
6/12/201424.5624.5924.3724.47748,272
6/11/201424.0024.3723.9824.35957,437
6/10/201423.7923.8623.6023.86839,735
6/9/201424.1924.2323.6423.70984,577
6/6/201423.7223.7323.5123.571,634,347
6/5/201423.6523.7523.5123.56947,198
6/4/201423.8123.8523.5923.69786,559
6/3/201423.9123.9623.7323.75687,408
6/2/201424.0824.1623.9324.011,347,503
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center