Sk Telecom Shs Sponsored American Deposit Receipts Repr 1/9 Sh $29.88

down 0.00


27/8/2014 04:02 PM  |  NYSE : SKM  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKM historical data

Date Open High Low Close Volume
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
5/30/201423.9223.9723.7623.83718,803
5/29/201423.7623.9723.6823.78664,864
5/28/201424.2124.3424.1824.23485,273
5/27/201424.5824.6224.4024.45671,377
5/23/201424.7324.7924.6424.77552,116
5/22/201424.5824.7624.5824.761,212,949
5/21/201424.6624.7824.6524.712,391,525
5/20/201424.6224.6324.4524.60507,623
5/19/201424.4224.4624.3724.45347,604
5/16/201424.2224.3524.0924.33518,201
5/15/201423.8423.8823.7923.85537,933
5/14/201423.9624.0823.9324.03443,586
5/13/201424.0524.0523.7623.88533,136
5/12/201424.2524.2724.0924.24685,628
5/9/201423.9424.1723.8923.99479,253
5/8/201423.8524.1823.8524.18903,161
5/7/201423.4223.7123.4123.70667,027
5/6/201423.7523.8723.6923.86392,278
5/5/201423.6723.7923.5823.70479,364
5/2/201423.6723.6923.4923.69667,399
5/1/201423.0623.3023.0323.23736,043
4/30/201422.8623.0922.7823.09594,969
4/29/201422.3322.5622.3322.50922,053
4/28/201421.9522.1421.8722.021,174,504
4/25/201421.8922.0721.8321.95884,925
4/24/201421.9622.0621.7822.05406,660
4/23/201421.8521.9321.6521.74968,612
4/22/201422.3422.5122.1822.361,335,882
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
4/9/201421.6021.6421.4021.631,381,528
4/8/201421.3621.6321.2421.311,714,096
4/7/201420.9421.0320.6420.762,926,445
Trading Center