$27.79 0.00 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - NYSE

Dec. 18, 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
12/18/201427.6827.8427.5627.79491,137
12/17/201427.6927.8127.3327.461,107,109
12/16/201428.0528.1827.6027.801,217,050
12/15/201427.8427.8427.5327.691,020,525
12/12/201427.2127.2527.0927.14579,042
12/11/201427.5127.6027.0227.131,642,452
12/10/201427.7827.8527.5927.71811,508
12/9/201427.9528.1527.8928.06673,508
12/8/201427.8128.1327.8127.98805,937
12/5/201428.1328.2527.7927.89755,628
12/4/201428.1928.3828.0528.301,181,363
12/3/201427.6027.7227.3827.68556,507
12/2/201427.7427.9727.2427.31616,298
12/1/201428.3128.3228.0928.191,001,168
11/28/201428.0228.3827.9628.33455,855
11/26/201428.2328.2927.9728.20698,434
11/25/201428.1328.2327.9528.07546,156
11/24/201427.9928.0727.8427.91542,618
11/21/201428.2028.4528.2028.33618,235
11/20/201428.2228.2927.8427.92564,129
11/19/201428.8228.9728.4128.461,344,109
11/18/201428.7728.9028.5428.721,459,861
11/17/201427.7427.8027.6427.64289,485
11/14/201427.8127.8327.6227.80538,126
11/13/201428.0028.0627.7527.78812,282
11/12/201428.2428.3628.0928.15382,734
11/11/201428.0228.4128.0228.24575,906
11/10/201427.7527.9527.6227.851,574,222
11/7/201428.0028.1027.5527.681,230,319
11/6/201428.5028.5928.1428.22913,865
11/5/201428.9229.1028.8728.91681,308
11/4/201428.3728.7328.3128.69586,704
11/3/201428.3828.5828.0928.24839,957
10/31/201427.9228.4127.7227.79839,119
10/30/201428.0628.5828.0628.47405,807
10/29/201428.3128.7428.3128.65960,798
10/28/201429.1829.4129.0329.41677,980
10/27/201428.6328.8028.5128.67575,790
10/24/201427.7428.1127.6827.84358,747
10/23/201428.2528.2528.0328.06375,262
10/22/201428.2028.3028.1128.13354,288
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center