$22.60 0.00 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201622.7722.7922.5222.60512,876
9/29/201622.7422.7822.5122.60534,497
9/28/201622.4122.5622.3522.55660,903
9/27/201622.3322.3322.0822.23559,284
9/26/201622.1222.1321.9121.94394,536
9/23/201622.1922.2422.0422.04247,442
9/22/201622.1122.2122.0822.18556,949
9/21/201621.5121.9321.4721.89626,655
9/20/201621.5221.5621.3521.35394,467
9/19/201621.4021.5921.3121.50625,402
9/16/201621.2421.2421.0621.12979,199
9/15/201621.1721.2821.1021.25364,402
9/14/201621.2721.2921.1221.20449,654
9/13/201621.7921.7921.1021.22644,936
9/12/201621.7422.1721.6922.12517,004
9/9/201622.2322.2421.8121.83423,380
9/8/201622.5322.6022.4022.46564,571
9/7/201622.4522.4522.3122.36424,452
9/6/201621.9622.1521.8922.15455,472
9/2/201621.6621.7721.5921.75324,502
9/1/201621.4921.5621.3821.51290,585
8/31/201621.7321.7921.5821.70442,376
8/30/201621.9121.9121.7221.76228,726
8/29/201621.9821.9921.8221.87189,217
8/26/201622.1622.2221.8321.95636,164
8/25/201621.9421.9621.8221.91297,323
8/24/201621.9221.9221.6821.75451,662
8/23/201622.0922.0921.8821.88282,055
8/22/201622.0122.0821.8822.01536,898
8/19/201622.4022.4122.2322.40610,626
8/18/201622.7822.9822.6822.97370,400
8/17/201622.8822.9622.7422.96274,628
8/16/201622.9522.9622.8422.90335,798
8/15/201622.8122.9422.7922.81180,335
8/12/201622.8722.9322.6522.66210,120
8/11/201622.9623.0122.8822.91355,049
8/10/201622.7922.8122.6822.76338,631
8/9/201622.5222.6622.4622.54246,595
8/8/201622.2922.4022.2222.31390,003
8/5/201622.2922.3322.1522.21428,140
8/4/201622.1422.2922.0322.15531,216
8/3/201622.1222.3222.0922.31664,124
8/2/201622.5022.5222.1822.26595,473
8/1/201622.8022.8222.6122.72432,944
7/29/201622.9323.0922.7622.91955,099
7/28/201622.7823.1722.7423.17897,676
7/27/201622.6722.9422.6722.84942,991
7/26/201622.2822.6422.2822.58699,786
7/25/201622.4422.4722.2822.32558,593
7/22/201622.0822.1722.0022.12510,259
7/21/201621.7122.0321.7122.03858,880
7/20/201621.4421.4521.3321.40537,085
7/19/201621.7021.7621.6621.71391,381
7/18/201621.7821.9221.7821.89343,132
7/15/201621.7221.8221.5521.81827,830
7/14/201621.6521.8621.5121.72551,934
7/13/201621.3421.4721.2621.45447,458
7/12/201621.1121.2021.0421.14540,010
7/11/201620.9321.0120.8721.00501,712
7/8/201620.7420.8320.6920.78339,884
7/7/201620.6120.7020.4120.48382,517
7/6/201620.4720.6920.3820.68461,078
7/5/201620.7220.7620.6220.64301,688
7/1/201621.0721.1220.8520.99445,089
6/30/201620.9020.9220.6820.92403,972
6/29/201620.7920.9820.7220.95802,302
6/28/201620.0620.2019.9820.20483,051
6/27/201619.6519.7619.5319.61551,472
6/24/201619.6720.0219.3119.60609,230
6/23/201620.3620.4320.2420.43321,066
6/22/201620.2120.3620.1720.23259,773
6/21/201620.1620.1820.0420.12271,550
6/20/201620.0020.1220.0020.05482,945
6/17/201619.8219.8219.6319.71760,524
6/16/201619.6919.8219.5819.81597,987
6/15/201620.2620.3220.1120.19877,048
6/14/201620.1720.2520.0220.101,161,177
6/13/201619.7719.8819.6919.721,078,893
6/10/201620.1320.1519.9119.94715,439
6/9/201620.6020.6120.4620.46389,231
6/8/201620.8420.9820.8120.87501,825
6/7/201621.1221.2121.0421.08537,044
6/6/201620.8821.0220.8420.98630,984
6/3/201620.7620.8020.6720.77474,564
6/2/201620.1420.3820.1220.34333,960
6/1/201620.4120.4220.1420.20613,819
5/31/201620.4220.9020.4220.831,226,612
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center