Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh $21.74

down -0.62


23/4/2014 06:40 PM  |  NYSE : SKM  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKM historical data

Date Open High Low Close Volume
4/22/201422.3422.5122.1822.361,335,880
4/21/201422.2422.3122.1822.29300,524
4/17/201421.9822.2221.9122.15564,972
4/16/201421.8221.9621.7221.96384,898
4/15/201421.9421.9721.6921.73748,520
4/14/201421.9722.1621.8822.13939,013
4/11/201421.7922.0021.7221.75954,156
4/10/201421.8822.0521.8221.83951,863
4/9/201421.6021.6421.4021.631,381,530
4/8/201421.3621.6321.2421.311,714,100
4/7/201420.9421.0320.6420.762,926,440
4/4/201421.6221.6921.5021.50573,784
4/3/201421.2921.3521.2121.301,464,220
4/2/201421.6622.0021.5621.83883,590
4/1/201422.8223.0622.7123.06589,907
3/31/201422.6522.7222.5022.57564,312
3/28/201422.5222.7422.4522.58888,813
3/27/201422.4422.7022.4422.67723,784
3/26/201422.1622.2822.0922.24507,644
3/25/201421.8221.8921.6721.84391,756
3/24/201421.8221.9921.6421.79480,008
3/21/201421.7121.8821.5721.60970,331
3/20/201421.8922.1421.8622.05432,589
3/19/201422.2822.3322.0022.09429,411
3/18/201422.4822.4822.1822.35917,811
3/17/201422.2222.5922.1722.511,171,050
3/14/201421.8221.9721.7621.86916,590
3/13/201421.6221.7021.3521.47985,856
3/12/201421.1521.3021.0821.25787,059
3/11/201421.5521.6321.3521.42465,919
3/10/201421.8121.8121.5221.70423,201
3/7/201421.8821.9121.6821.79402,055
3/6/201421.9422.0421.7921.87543,528
3/5/201421.9822.0421.7721.96603,506
3/4/201422.0522.2822.0322.281,109,040
3/3/201422.0922.1021.8521.901,663,550
2/28/201422.3222.5722.3022.381,374,750
2/27/201422.0222.0921.9122.07675,130
2/26/201421.9622.1421.9322.001,129,620
2/25/201422.0622.2721.8621.901,292,920
2/24/201421.5621.7721.5521.75835,182
2/21/201421.5021.5321.2221.291,090,180
2/20/201421.5621.6621.4121.491,389,210
2/19/201420.9721.1020.9120.961,432,890
2/18/201421.0621.1320.8820.921,457,360
2/14/201420.9520.9520.7420.76919,059
2/13/201420.8021.0720.7420.99861,839
2/12/201421.4221.4521.2521.28709,318
2/11/201421.2821.4521.2321.37757,108
2/10/201421.2721.3221.1621.18779,463
2/7/201421.2621.4721.2121.361,076,410
2/6/201421.0721.4121.0521.34987,282
2/5/201420.9921.0620.8020.881,169,120
2/4/201421.4021.4021.2221.281,580,620
2/3/201421.8721.9421.4421.45886,459
1/31/201421.4922.0121.4221.94758,464
1/30/201421.9122.0421.7921.88783,342
1/29/201421.8822.2521.8121.811,917,650
1/28/201421.6021.9921.2021.761,966,470
1/27/201421.2121.2921.0621.141,526,460
1/24/201422.1022.1021.6121.611,372,950
1/23/201422.1722.2621.9422.151,681,550
1/22/201422.6622.7322.6022.621,363,040
1/21/201423.1323.1722.6722.811,845,930
1/17/201423.2723.3323.1623.22927,872
1/16/201423.5923.6523.4323.441,027,460
1/15/201423.8423.8523.6123.67503,599
1/14/201423.7323.8523.5423.74553,088
1/13/201423.6424.0323.5823.671,122,430
1/10/201423.3523.5223.3023.34928,540
1/9/201423.5023.5423.2623.36623,175
1/8/201423.9323.9523.4423.541,478,770
1/7/201423.7323.8923.7023.74520,291
1/6/201423.8623.8723.6923.72446,142
1/3/201423.9623.9923.8023.86311,268
1/2/201424.3124.3124.0724.07683,381
12/31/201324.6324.7524.5724.62421,732
12/30/201324.3124.6624.2924.601,165,790
12/27/201324.1524.4124.1524.301,335,940
12/26/201324.9925.0024.8724.96675,775
12/24/201325.1225.1625.0325.16391,562
12/23/201324.8225.0524.7324.961,312,260
12/20/201324.6324.9824.5724.882,127,710
12/19/201324.6724.8824.6424.83895,941
12/18/201324.4424.6924.3524.631,296,430
12/17/201324.3924.3924.1924.271,187,540
12/16/201323.7023.7923.5823.711,111,550
12/13/201323.5523.8023.5123.731,481,840
12/12/201324.0324.0523.8224.03991,150
12/11/201324.2424.3624.1124.141,137,220
12/10/201324.0224.4423.9424.33943,877
12/9/201324.2024.2024.0224.051,003,010
12/6/201323.6224.1723.6224.152,224,500
12/5/201323.6523.7523.5523.551,267,380
12/4/201323.6823.8723.3423.622,260,160
12/3/201323.9124.1523.8524.141,424,190
12/2/201323.9224.1623.9224.061,608,080
11/29/201323.6523.8823.6523.88943,938
11/27/201323.3323.5523.2923.391,920,440
11/26/201322.7722.9822.7422.841,974,390
Trading Center