Skip to main content

Sk Telecom Corp ADR (NY: SKM )

20.49 -0.19 (-0.92%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.02 22.06 21.81 21.90 236,094 -0.06(-0.27%)
Feb 28, 2024 21.90 22.02 21.77 21.96 274,860 +0.08(+0.37%)
Feb 27, 2024 21.96 21.96 21.74 21.88 241,764 -0.09(-0.41%)
Feb 26, 2024 22.04 22.09 21.95 21.97 167,379 -0.09(-0.41%)
Feb 23, 2024 22.16 22.16 22.02 22.06 210,508 -0.02(-0.09%)
Feb 22, 2024 22.05 22.09 21.91 22.08 179,626 +0.05(+0.23%)
Feb 21, 2024 22.17 22.19 21.97 22.03 227,564 -0.28(-1.26%)
Feb 20, 2024 22.06 22.36 22.00 22.31 332,980 +0.62(+2.86%)
Feb 16, 2024 21.80 21.82 21.68 21.69 250,857 -0.03(-0.14%)
Feb 15, 2024 21.49 21.73 21.49 21.72 242,925 +0.28(+1.31%)
Feb 14, 2024 21.38 21.45 21.33 21.44 153,627 +0.13(+0.61%)
Feb 13, 2024 21.46 21.52 21.28 21.31 304,529 -0.06(-0.28%)
Feb 12, 2024 21.23 21.39 21.19 21.37 225,811 +0.25(+1.18%)
Feb 09, 2024 21.04 21.15 21.00 21.12 197,177 +0.07(+0.33%)
Feb 08, 2024 21.35 21.35 21.01 21.05 337,093 -0.52(-2.41%)
Feb 07, 2024 21.45 21.60 21.42 21.57 304,638 +0.35(+1.65%)
Feb 06, 2024 21.16 21.23 21.00 21.22 445,589 +0.02(+0.09%)
Feb 05, 2024 21.19 21.22 20.65 21.20 863,102 +0.09(+0.43%)
Feb 02, 2024 21.02 21.12 20.95 21.11 369,018 -0.36(-1.68%)
Feb 01, 2024 21.21 21.48 21.21 21.47 379,647 +0.52(+2.48%)
Jan 31, 2024 20.97 21.12 20.87 20.95 382,751 +0.08(+0.38%)
Jan 30, 2024 20.72 20.88 20.72 20.87 244,350 +0.11(+0.53%)
Jan 29, 2024 20.75 20.76 20.61 20.76 201,787 -0.01(-0.05%)
Jan 26, 2024 20.66 20.80 20.66 20.77 201,123 +0.19(+0.92%)
Jan 25, 2024 20.63 20.63 20.50 20.58 226,156 +0.05(+0.24%)
Jan 24, 2024 20.67 20.67 20.48 20.53 259,213 +0.10(+0.49%)
Jan 23, 2024 20.47 20.47 20.34 20.43 356,705 -0.04(-0.20%)
Jan 22, 2024 20.54 20.59 20.43 20.47 243,906 -0.18(-0.87%)
Jan 19, 2024 20.64 20.65 20.47 20.65 249,227 +0.07(+0.34%)
Jan 18, 2024 20.57 20.61 20.50 20.58 390,129 +0.19(+0.93%)
Jan 17, 2024 20.33 20.48 20.29 20.39 405,753 +0.01(+0.05%)
Jan 16, 2024 20.49 20.43 20.27 20.38 366,779 -0.48(-2.30%)
Jan 12, 2024 20.83 20.98 20.83 20.86 433,955 +0.19(+0.92%)
Jan 11, 2024 20.67 20.80 20.61 20.67 382,316 +0.04(+0.19%)
Jan 10, 2024 20.24 20.63 20.24 20.63 749,597 +0.45(+2.23%)
Jan 09, 2024 20.32 20.39 20.13 20.18 1,110,686 -0.22(-1.08%)
Jan 08, 2024 20.70 20.70 20.38 20.40 843,917 -0.45(-2.16%)
Jan 05, 2024 20.80 20.92 20.77 20.85 459,824 +0.09(+0.43%)
Jan 04, 2024 20.86 20.98 20.74 20.76 507,584 -0.12(-0.57%)
Jan 03, 2024 21.00 21.02 20.88 20.88 309,117 -0.24(-1.14%)
Jan 02, 2024 21.31 21.31 21.08 21.12 307,654 -0.28(-1.31%)
Dec 29, 2023 21.37 21.45 21.32 21.40 272,054 -0.04(-0.19%)
Dec 28, 2023 21.46 21.59 21.41 21.44 168,017 +0.55(+2.65%)
Dec 27, 2023 20.96 20.99 20.89 20.89 240,760 -0.20(-0.93%)
Dec 26, 2023 21.09 21.10 21.01 21.08 205,977 +0.13(+0.61%)
Dec 22, 2023 20.99 21.01 20.91 20.96 229,322 +0.05(+0.23%)
Dec 21, 2023 21.05 21.08 20.85 20.91 363,281 +0.12(+0.57%)
Dec 20, 2023 20.92 21.00 20.78 20.79 261,309 -0.19(-0.89%)
Dec 19, 2023 21.03 21.18 20.97 20.98 514,705 -0.04(-0.19%)
Dec 18, 2023 20.97 21.06 20.88 21.01 215,756 +0.05(+0.23%)
Dec 15, 2023 21.09 21.19 20.96 20.97 557,294 -0.22(-1.02%)
Dec 14, 2023 21.48 21.48 21.17 21.18 271,334 +0.09(+0.42%)
Dec 13, 2023 20.66 21.09 20.59 21.09 309,893 +0.44(+2.14%)
Dec 12, 2023 20.73 20.73 20.61 20.65 311,697 -0.10(-0.47%)
Dec 11, 2023 20.72 20.76 20.60 20.75 338,655 +0.06(+0.28%)
Dec 08, 2023 20.79 20.83 20.65 20.69 348,231 -0.20(-0.94%)
Dec 07, 2023 20.94 21.01 20.80 20.89 520,636 -0.26(-1.25%)
Dec 06, 2023 21.40 21.40 21.14 21.15 315,937 -0.06(-0.28%)
Dec 05, 2023 21.17 21.31 21.07 21.21 612,101 -0.20(-0.92%)
Dec 04, 2023 21.27 21.43 21.24 21.41 375,664 -0.20(-0.91%)
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.