$22.08 -0.28 (%) Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201622.2922.2921.9922.08575,576
12/8/201622.0822.3822.0822.36606,616
12/7/201621.9822.3021.9122.26418,160
12/6/201621.5721.7921.5521.77466,504
12/5/201621.5221.6021.4621.49749,144
12/2/201621.4521.5921.4521.501,136,272
12/1/201621.2221.3221.0921.301,390,726
11/30/201621.4821.5521.1521.20718,464
11/29/201621.1621.2821.1021.26416,649
11/28/201621.2121.2121.0021.06559,530
11/25/201621.2721.3121.2121.28237,971
11/23/201621.2721.3821.1321.13511,264
11/22/201620.9221.0720.8621.01599,218
11/21/201620.8020.8820.7420.86568,022
11/18/201620.7120.8720.6520.84570,283
11/17/201620.6720.7620.5620.71637,374
11/16/201620.5320.8620.5320.86840,015
11/15/201620.7120.9720.7020.96880,457
11/14/201620.6720.7920.6520.72429,446
11/11/201620.8021.0720.7320.95552,687
11/10/201621.0421.1020.8120.82614,488
11/9/201621.2321.3721.2021.25403,355
11/8/201621.6721.8621.6421.75170,028
11/7/201621.8321.8321.6421.77312,166
11/4/201621.7521.8421.6521.69283,566
11/3/201621.6521.8821.6521.71255,768
11/2/201621.5921.6521.4721.60344,955
11/1/201621.8721.9521.6421.73464,240
10/31/201621.7321.8821.6821.85275,090
10/28/201621.8021.9321.5021.68640,132
10/27/201622.4222.5122.2022.22505,837
10/26/201622.3322.4122.0622.08473,875
10/25/201622.6422.7222.2522.32863,793
10/24/201622.6122.7922.3722.60898,926
10/21/201621.7621.8321.6621.80619,376
10/20/201622.0222.0521.8021.83549,148
10/19/201622.5222.5522.3322.38501,822
10/18/201622.4022.4622.2222.35568,106
10/17/201621.9721.9821.7121.82811,158
10/14/201621.7221.7321.5321.64231,175
10/13/201621.4821.5121.3021.46354,323
10/12/201621.6321.7521.5721.70396,340
10/11/201621.7721.8321.6821.74518,339
10/10/201622.0422.0421.9121.96637,661
10/7/201621.6821.7621.5921.731,119,689
10/6/201621.7021.8621.6721.801,042,410
10/5/201622.2222.2521.9421.98693,695
10/4/201622.4422.4622.2322.421,322,388
10/3/201622.6622.6722.3922.55669,767
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center