Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.18	16.35	16.12	16.31	825,519	-0.15(-0.88%)
May 28, 2009	16.19	16.50	16.16	16.45	1,021,883	+0.51(+3.19%)
May 27, 2009	16.36	16.36	15.90	15.94	1,185,393	-0.69(-4.17%)
May 26, 2009	16.41	16.69	16.31	16.64	833,928	+0.17(+1.01%)
May 22, 2009	16.55	16.60	16.36	16.47	718,742	-0.01(-0.06%)
May 21, 2009	16.53	16.58	16.38	16.48	2,067,995	-0.22(-1.30%)
May 20, 2009	16.76	16.76	16.48	16.70	1,267,736	+0.00(+0.00%)
May 19, 2009	16.58	16.83	16.39	16.70	3,684,526	-0.15(-0.86%)
May 18, 2009	16.46	16.86	16.44	16.85	821,970	+0.37(+2.27%)
May 15, 2009	16.54	16.64	16.36	16.47	737,518	-0.03(-0.19%)
May 14, 2009	16.35	16.59	16.32	16.50	1,463,320	-0.06(-0.38%)
May 13, 2009	16.69	16.77	16.50	16.57	1,515,312	-0.57(-3.33%)
May 12, 2009	16.95	17.25	16.95	17.14	690,956	+0.20(+1.16%)
May 11, 2009	16.52	17.10	16.52	16.94	898,305	-0.03(-0.18%)
May 08, 2009	16.59	16.99	16.54	16.97	992,246	+0.51(+3.09%)
May 07, 2009	16.67	17.34	16.34	16.46	1,075,956	-0.13(-0.81%)
May 06, 2009	16.42	16.63	16.26	16.60	1,087,619	-0.03(-0.19%)
May 05, 2009	16.79	16.79	16.51	16.63	841,028	-0.19(-1.11%)
May 04, 2009	16.60	16.83	16.37	16.81	1,048,457	+0.03(+0.19%)

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.