Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sk Telecom Corp ADR (NY: SKM )

20.68 -0.50 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.44 23.44 23.01 23.32 430,047 -0.20(-0.84%)
Nov 27, 2002 23.21 23.54 23.11 23.52 976,820 +0.72(+3.14%)
Nov 26, 2002 23.53 23.53 22.80 22.81 864,147 -0.84(-3.55%)
Nov 25, 2002 23.64 23.83 23.59 23.65 545,807 +0.57(+2.47%)
Nov 22, 2002 22.93 23.25 22.92 23.08 456,961 -0.20(-0.85%)
Nov 21, 2002 22.96 23.41 22.96 23.27 982,415 +0.26(+1.13%)
Nov 20, 2002 22.55 23.07 22.52 23.01 884,887 +1.05(+4.77%)
Nov 19, 2002 22.19 22.19 21.92 21.97 547,929 -0.24(-1.07%)
Nov 18, 2002 22.55 22.55 22.18 22.20 1,040,294 -0.46(-2.01%)
Nov 15, 2002 22.72 22.90 22.65 22.66 463,618 +0.10(+0.46%)
Nov 14, 2002 22.29 22.58 22.29 22.56 1,068,270 +0.68(+3.13%)
Nov 13, 2002 21.51 22.06 21.36 21.87 814,756 +0.20(+0.91%)
Nov 12, 2002 21.56 21.71 21.43 21.68 820,254 +0.44(+2.05%)
Nov 11, 2002 21.67 21.68 21.20 21.24 1,061,035 -0.64(-2.94%)
Nov 08, 2002 22.11 22.21 21.78 21.88 1,473,043 +0.21(+0.96%)
Nov 07, 2002 21.46 21.75 21.46 21.68 616,710 -0.01(-0.05%)
Nov 06, 2002 21.46 21.69 21.44 21.69 614,298 +0.68(+3.26%)
Nov 05, 2002 20.99 21.14 20.96 21.00 283,997 -0.20(-0.93%)
Nov 04, 2002 21.25 21.49 21.20 21.20 387,120 +0.15(+0.69%)
Nov 01, 2002 20.78 21.13 20.70 21.05 377,473 +0.25(+1.20%)
Oct 31, 2002 20.94 21.15 20.60 20.81 436,607 -0.34(-1.62%)
Oct 30, 2002 21.09 21.15 20.89 21.15 602,915 +0.01(+0.05%)
Oct 29, 2002 21.25 21.25 20.82 21.14 1,506,614 +0.51(+2.46%)
Oct 28, 2002 21.20 21.25 20.63 20.63 711,247 -0.28(-1.34%)
Oct 25, 2002 20.55 20.96 20.54 20.91 420,690 +0.35(+1.71%)
Oct 24, 2002 20.53 20.73 20.38 20.56 637,064 +0.34(+1.69%)
Oct 23, 2002 20.21 20.34 19.93 20.21 1,259,659 +0.21(+1.04%)
Oct 22, 2002 20.42 20.47 19.92 20.01 1,114,670 -0.76(-3.64%)
Oct 21, 2002 20.42 20.77 20.29 20.76 1,379,181 -0.28(-1.33%)
Oct 18, 2002 21.15 21.19 20.78 21.04 1,609,447 +0.31(+1.50%)
Oct 17, 2002 21.41 21.41 20.69 20.73 2,350,021 -0.62(-2.91%)
Oct 16, 2002 21.77 21.79 21.20 21.35 1,409,086 -1.30(-5.72%)
Oct 15, 2002 22.03 22.65 22.03 22.65 795,848 +1.09(+5.05%)
Oct 14, 2002 21.20 21.63 21.20 21.56 244,446 -0.26(-1.19%)
Oct 11, 2002 21.51 22.02 21.48 21.82 710,283 -0.10(-0.47%)
Oct 10, 2002 21.46 22.05 21.46 21.92 707,292 -0.26(-1.17%)
Oct 09, 2002 22.29 22.41 22.08 22.18 966,112 -0.78(-3.39%)
Oct 08, 2002 22.93 23.07 22.82 22.96 336,282 +0.52(+2.31%)
Oct 07, 2002 22.74 22.86 22.44 22.44 623,173 -0.88(-3.78%)
Oct 04, 2002 23.12 23.36 22.96 23.32 948,941 +0.59(+2.60%)
Oct 03, 2002 22.32 22.81 22.32 22.73 897,428 +0.38(+1.72%)
Oct 02, 2002 22.32 22.64 22.21 22.35 596,163 -0.58(-2.53%)
Oct 01, 2002 22.39 23.00 22.39 22.93 1,316,092 +0.92(+4.19%)
Sep 30, 2002 22.03 22.14 21.88 22.01 906,881 +0.19(+0.86%)
Sep 27, 2002 22.00 22.34 21.82 21.82 966,498 +0.16(+0.72%)
Sep 26, 2002 21.71 21.77 21.42 21.67 1,533,817 -0.04(-0.19%)
Sep 25, 2002 21.51 21.77 21.33 21.71 926,753 +0.28(+1.31%)
Sep 24, 2002 21.39 21.76 21.39 21.43 632,723 +0.23(+1.08%)
Sep 23, 2002 21.41 21.60 21.19 21.20 844,564 -0.78(-3.54%)
Sep 20, 2002 22.03 22.17 21.92 21.98 347,665 +0.10(+0.47%)
Sep 19, 2002 21.89 22.05 21.87 21.87 195,441 -0.15(-0.66%)
Sep 18, 2002 22.24 22.25 21.96 22.02 475,097 -0.27(-1.21%)
Sep 17, 2002 22.67 23.00 22.27 22.29 603,591 -0.04(-0.19%)
Sep 16, 2002 22.27 22.43 22.19 22.33 466,222 -0.58(-2.53%)
Sep 13, 2002 22.96 22.96 22.55 22.91 824,209 -0.08(-0.36%)
Sep 12, 2002 23.07 23.18 22.93 22.99 544,553 +0.19(+0.82%)
Sep 11, 2002 22.84 23.02 22.79 22.81 203,833 +0.05(+0.23%)
Sep 10, 2002 22.60 22.81 22.59 22.75 528,057 +0.54(+2.43%)
Sep 09, 2002 22.07 22.27 21.98 22.21 379,402 +0.03(+0.14%)
Sep 06, 2002 22.08 22.28 22.03 22.18 254,961 +0.10(+0.47%)
Sep 05, 2002 22.08 22.25 22.05 22.08 513,298 -0.55(-2.43%)
Sep 04, 2002 22.36 22.72 22.29 22.63 483,876 +0.25(+1.11%)
Sep 03, 2002 22.44 22.60 22.38 22.38 521,498 -0.18(-0.78%)
Aug 30, 2002 22.49 22.65 22.47 22.56 773,275 +0.55(+2.50%)
Aug 29, 2002 22.18 22.18 21.99 22.01 534,521 -0.03(-0.14%)
Aug 28, 2002 22.06 22.06 22.00 22.04 806,267 -0.08(-0.38%)
Aug 27, 2002 22.03 22.27 21.99 22.12 212,226 -0.48(-2.11%)
Aug 26, 2002 22.29 22.63 22.24 22.60 349,401 +0.57(+2.59%)
Aug 23, 2002 22.39 22.49 21.90 22.03 595,101 -0.74(-3.23%)
Aug 22, 2002 22.81 22.88 22.60 22.76 270,202 -0.04(-0.18%)
Aug 21, 2002 22.75 22.81 22.60 22.81 307,342 +0.26(+1.15%)
Aug 20, 2002 22.75 22.80 22.55 22.55 1,030,841 -0.21(-0.91%)
Aug 16, 2002 22.58 22.77 22.47 22.75 692,243 +0.18(+0.78%)
Aug 15, 2002 22.57 22.68 22.44 22.58 642,177 +0.12(+0.55%)
Aug 14, 2002 22.34 22.60 22.06 22.45 807,328 +0.40(+1.83%)
Aug 13, 2002 21.87 22.26 21.84 22.05 1,745,851 +0.90(+4.26%)
Aug 12, 2002 21.04 21.21 20.97 21.15 483,104 +0.68(+3.34%)
Aug 07, 2002 20.53 20.54 20.01 20.46 866,848 -0.25(-1.20%)
Aug 06, 2002 20.37 20.72 20.37 20.71 889,131 +0.76(+3.79%)
Aug 05, 2002 20.21 20.30 19.90 19.96 1,632,695 -0.98(-4.70%)
Aug 02, 2002 21.23 21.23 20.78 20.94 57,879 -0.78(-3.58%)
Aug 01, 2002 21.92 21.98 21.58 21.72 519,279 -0.49(-2.19%)
Jul 31, 2002 21.87 22.27 21.87 22.20 1,978,914 -0.40(-1.79%)
Jul 30, 2002 22.67 22.67 22.40 22.61 1,227,922 +0.05(+0.23%)
Jul 29, 2002 22.14 22.65 22.00 22.56 2,541,796 +0.63(+2.88%)
Jul 26, 2002 21.56 22.03 21.46 21.92 1,502,466 +0.16(+0.71%)
Jul 25, 2002 22.52 22.52 21.57 21.77 7,829,801 -1.39(-6.00%)
Jul 24, 2002 22.81 23.32 22.68 23.16 2,338,252 -0.10(-0.45%)
Jul 23, 2002 23.53 23.69 23.07 23.26 2,213,135 -0.26(-1.10%)
Jul 22, 2002 24.15 24.31 23.49 23.52 1,320,819 -1.46(-5.85%)
Jul 19, 2002 24.62 25.45 24.62 24.98 1,323,424 -1.24(-4.74%)
Jul 17, 2002 26.34 26.52 26.06 26.23 640,537 -0.67(-2.50%)
Jul 12, 2002 26.75 26.94 26.47 26.90 485,708 +0.67(+2.57%)
Jul 11, 2002 25.60 26.28 25.60 26.23 600,986 +0.00(+0.00%)
Jul 10, 2002 26.43 26.57 26.13 26.23 57,879 -0.50(-1.86%)
Jul 09, 2002 26.23 26.72 26.23 26.72 736,907 +0.50(+1.90%)
Jul 08, 2002 27.33 27.33 26.23 26.23 687,806 -1.10(-4.02%)
Jul 05, 2002 26.85 27.47 26.64 27.33 269,431 +1.73(+6.76%)
Jul 04, 2002 25.71 25.71 25.18 25.59 654,043 +0.00(+0.00%)
Jul 03, 2002 25.71 25.71 25.18 25.59 654,043 +0.72(+2.88%)
Jul 02, 2002 25.24 25.24 24.74 24.88 761,699 -0.88(-3.42%)
Jul 01, 2002 25.47 25.92 25.45 25.76 803,759 +0.06(+0.24%)
Jun 28, 2002 25.81 25.92 25.45 25.70 494,873 +0.40(+1.60%)
Jun 27, 2002 24.95 25.29 24.72 25.29 304,158 +0.39(+1.58%)
Jun 26, 2002 24.23 24.90 24.23 24.90 696,488 -0.09(-0.37%)
Jun 25, 2002 25.20 25.48 24.98 24.99 611,308 +0.11(+0.46%)
Jun 21, 2002 25.02 25.09 24.88 24.88 283,225 +0.36(+1.48%)
Jun 20, 2002 24.81 24.89 24.37 24.52 243,674 -0.29(-1.17%)
Jun 19, 2002 24.83 25.09 24.67 24.81 688,963 -0.59(-2.33%)
Jun 18, 2002 24.98 25.40 24.98 25.40 330,783 -0.29(-1.13%)
Jun 17, 2002 25.29 25.71 25.29 25.69 159,748 +0.12(+0.49%)
Jun 14, 2002 25.30 25.56 25.24 25.56 525,163 -0.04(-0.16%)
Jun 12, 2002 25.60 25.85 25.40 25.60 146,918 +0.16(+0.61%)
Jun 11, 2002 25.81 25.85 25.45 25.45 87,784 -0.03(-0.12%)
Jun 10, 2002 25.29 25.60 25.27 25.48 296,441 +0.34(+1.36%)
Jun 07, 2002 24.69 25.14 24.62 25.14 669,284 +0.01(+0.04%)
Jun 06, 2002 25.72 25.72 25.09 25.13 166,211 -0.33(-1.30%)
Jun 05, 2002 25.45 25.63 25.11 25.46 842,345 -0.23(-0.89%)
May 31, 2002 25.85 25.89 25.65 25.69 442,877 -2.04(-7.36%)
May 28, 2002 27.37 27.74 27.21 27.73 740,766 +0.56(+2.06%)
May 27, 2002 26.91 27.21 26.80 27.17 477,895 +0.00(+0.00%)
May 24, 2002 26.91 27.21 26.80 27.17 477,895 +0.60(+2.26%)
May 23, 2002 26.17 26.57 26.12 26.57 544,553 +0.75(+2.89%)
May 22, 2002 25.65 25.98 25.65 25.82 813,598 +1.08(+4.36%)
May 21, 2002 25.09 25.19 24.67 24.74 805,399 -0.77(-3.01%)
May 20, 2002 25.29 25.51 25.19 25.51 510,983 +0.42(+1.69%)
May 17, 2002 25.03 25.29 25.03 25.09 543,878 +0.57(+2.33%)
May 16, 2002 24.46 24.57 24.36 24.52 591,532 +0.47(+1.94%)
May 15, 2002 24.03 24.16 23.95 24.05 483,490 +0.02(+0.09%)
May 14, 2002 24.15 24.15 23.90 24.03 680,860 +0.39(+1.67%)
May 13, 2002 23.72 23.72 23.58 23.64 917,010 +1.28(+5.70%)
May 10, 2002 22.81 22.81 22.19 22.36 675,458 +0.17(+0.75%)
May 09, 2002 22.65 22.66 22.15 22.19 579,570 -1.08(-4.63%)
May 08, 2002 23.17 23.27 23.08 23.27 1,689,321 +1.46(+6.70%)
May 07, 2002 22.18 22.18 21.78 21.81 1,096,631 +0.87(+4.16%)
May 06, 2002 21.46 21.52 20.94 20.94 787,552 -0.25(-1.17%)
May 03, 2002 21.61 21.72 21.19 21.19 1,080,039 -0.79(-3.58%)
May 02, 2002 22.24 22.24 21.92 21.98 562,882 -0.10(-0.47%)
May 01, 2002 22.19 22.29 22.06 22.08 199,010 -0.09(-0.42%)
Apr 30, 2002 22.18 22.24 22.08 22.17 935,242 +0.40(+1.86%)
Apr 29, 2002 21.79 21.98 21.71 21.77 378,438 -0.73(-3.23%)
Apr 26, 2002 22.81 22.96 22.46 22.49 372,457 -0.73(-3.12%)
Apr 25, 2002 23.14 23.32 22.86 23.22 378,148 +0.09(+0.40%)
Apr 24, 2002 23.49 23.53 23.13 23.13 645,071 -0.36(-1.54%)
Apr 23, 2002 23.84 23.95 23.49 23.49 597,995 +0.06(+0.27%)
Apr 22, 2002 23.79 23.80 23.33 23.43 287,470 -0.44(-1.82%)
Apr 19, 2002 23.84 24.02 23.58 23.86 174,893 -0.34(-1.41%)
Apr 18, 2002 24.31 24.31 23.91 24.21 568,380 +0.10(+0.43%)
Apr 17, 2002 24.26 24.36 24.00 24.10 685,684 +0.45(+1.88%)
Apr 16, 2002 23.32 23.78 23.32 23.66 489,760 +0.74(+3.21%)
Apr 15, 2002 22.99 23.16 22.88 22.92 9,646 +0.32(+1.42%)
Apr 12, 2002 23.01 23.01 22.56 22.60 603,398 +0.45(+2.01%)
Apr 11, 2002 22.44 22.44 22.12 22.15 1,139,462 -0.86(-3.74%)
Apr 10, 2002 23.14 23.31 22.97 23.01 734,110 -0.82(-3.44%)
Apr 09, 2002 23.95 24.02 23.79 23.83 410,561 +0.09(+0.39%)
Apr 08, 2002 23.43 23.89 23.32 23.74 323,838 -0.41(-1.72%)
Apr 05, 2002 23.89 24.26 23.89 24.15 218,979 +0.24(+1.00%)
Apr 04, 2002 23.53 23.95 23.53 23.91 339,658 +0.46(+1.94%)
Apr 03, 2002 23.74 23.84 23.38 23.46 495,644 -0.60(-2.50%)
Apr 02, 2002 24.26 24.41 24.02 24.06 376,701 -0.46(-1.86%)
Apr 01, 2002 24.46 24.72 24.27 24.52 308,789 -0.98(-3.86%)
Mar 29, 2002 25.50 25.59 25.23 25.50 630,505 +0.00(+0.00%)
Mar 28, 2002 25.50 25.59 25.23 25.50 630,505 -0.10(-0.40%)
Mar 27, 2002 25.66 25.80 25.40 25.60 231,519 +0.44(+1.73%)
Mar 26, 2002 24.88 25.29 24.88 25.17 298,853 +0.61(+2.49%)
Mar 25, 2002 24.87 24.88 24.52 24.56 168,141 -0.59(-2.35%)
Mar 22, 2002 25.40 25.42 25.07 25.15 763,339 +0.07(+0.29%)
Mar 21, 2002 25.19 25.24 25.00 25.08 575,133 +0.92(+3.82%)
Mar 20, 2002 24.26 24.37 24.12 24.15 328,468 -0.07(-0.30%)
Mar 19, 2002 24.15 24.44 24.07 24.23 533,074 +0.50(+2.10%)
Mar 18, 2002 23.74 23.87 23.50 23.73 242,420 -0.22(-0.91%)
Mar 15, 2002 23.67 24.14 23.67 23.95 204,316 -0.03(-0.13%)
Mar 14, 2002 24.04 24.04 23.91 23.98 234,895 -0.02(-0.09%)
Mar 13, 2002 23.58 24.31 23.55 24.00 388,470 -0.12(-0.52%)
Mar 12, 2002 24.05 24.15 23.82 24.12 379,306 -0.45(-1.81%)
Mar 11, 2002 24.52 24.58 24.32 24.57 325,478 +0.21(+0.85%)
Mar 08, 2002 24.07 24.46 24.06 24.36 409,693 +0.36(+1.51%)
Mar 07, 2002 24.10 24.25 24.00 24.00 286,987 -0.45(-1.82%)
Mar 06, 2002 24.46 24.54 24.21 24.44 623,463 -0.23(-0.92%)
Mar 05, 2002 24.52 24.86 24.52 24.67 260,459 -0.21(-0.83%)
Mar 04, 2002 24.21 24.93 24.10 24.88 841,573 +1.61(+6.90%)
Mar 01, 2002 22.81 23.27 22.67 23.27 506,738 +0.52(+2.28%)
Feb 28, 2002 22.75 22.81 22.71 22.75 446,832 -0.31(-1.35%)
Feb 27, 2002 23.22 23.27 23.07 23.07 528,540 -0.05(-0.22%)
Feb 26, 2002 23.12 23.32 23.02 23.12 545,035 -0.20(-0.84%)
Feb 25, 2002 23.14 23.31 23.08 23.31 563,268 +0.18(+0.76%)
Feb 22, 2002 22.81 23.20 22.70 23.14 492,751 +1.01(+4.54%)
Feb 21, 2002 22.18 22.51 22.13 22.13 428,021 +0.36(+1.67%)
Feb 20, 2002 21.46 21.77 21.39 21.77 603,301 +0.40(+1.89%)
Feb 19, 2002 21.39 21.53 21.30 21.36 401,204 -0.02(-0.10%)
Feb 18, 2002 21.87 21.87 21.30 21.39 415,867 +0.00(+0.00%)
Feb 15, 2002 21.87 21.87 21.30 21.39 415,867 -0.50(-2.27%)
Feb 14, 2002 21.89 22.29 21.85 21.88 359,337 +0.22(+1.00%)
Feb 13, 2002 21.35 21.67 21.30 21.67 163,510 +0.21(+0.97%)
Feb 12, 2002 21.51 21.51 21.10 21.46 91,836 -0.05(-0.24%)
Feb 11, 2002 21.48 21.67 21.35 21.51 100,228 +0.24(+1.12%)
Feb 08, 2002 21.20 21.46 21.15 21.27 607,739 +0.10(+0.49%)
Feb 07, 2002 21.20 21.35 21.17 21.17 434,002 -0.35(-1.64%)
Feb 06, 2002 21.82 21.89 21.43 21.52 730,348 +0.48(+2.27%)
Feb 05, 2002 21.25 21.51 21.04 21.04 620,858 -0.39(-1.84%)
Feb 04, 2002 21.49 21.50 21.25 21.44 440,562 -0.44(-1.99%)
Feb 01, 2002 22.18 22.27 21.77 21.87 847,554 -0.85(-3.74%)
Jan 31, 2002 22.81 22.89 22.68 22.72 470,081 -0.18(-0.77%)
Jan 30, 2002 22.70 23.00 22.62 22.90 515,420 +0.15(+0.64%)
Jan 29, 2002 23.12 23.17 22.60 22.75 746,554 -0.33(-1.44%)
Jan 28, 2002 23.07 23.20 22.82 23.09 220,233 +0.12(+0.54%)
Jan 25, 2002 22.75 23.17 22.71 22.96 503,651 +0.39(+1.75%)
Jan 24, 2002 22.13 22.81 22.08 22.57 736,039 +0.82(+3.77%)
Jan 23, 2002 21.67 21.75 21.36 21.75 1,095,280 +0.70(+3.35%)
Jan 22, 2002 21.41 21.41 20.99 21.04 284,286 -0.17(-0.78%)
Jan 21, 2002 21.25 21.46 21.15 21.21 218,014 +0.00(+0.00%)
Jan 18, 2002 21.25 21.46 21.15 21.21 218,014 -0.38(-1.78%)
Jan 17, 2002 21.72 21.82 21.25 21.59 420,786 +0.07(+0.34%)
Jan 16, 2002 21.56 21.61 21.35 21.52 297,020 -0.46(-2.08%)
Jan 15, 2002 21.92 22.11 21.82 21.98 505,388 -0.47(-2.08%)
Jan 14, 2002 22.70 22.70 22.39 22.44 601,661 +0.43(+1.93%)
Jan 11, 2002 22.29 22.39 21.87 22.02 682,500 -0.11(-0.52%)
Jan 10, 2002 22.34 22.46 22.10 22.13 443,167 -0.28(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.