Skip to main content

Sk Telecom Corp ADR (NY: SKM )

21.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 20.97 21.15 20.93 21.08 109,325 +0.21(+1.01%)
Jun 21, 2024 20.82 20.89 20.75 20.87 224,692 +0.18(+0.87%)
Jun 20, 2024 20.79 20.82 20.68 20.69 368,790 -0.28(-1.34%)
Jun 18, 2024 20.75 20.97 20.72 20.97 464,428 +0.25(+1.21%)
Jun 17, 2024 20.64 20.75 20.51 20.72 178,803 +0.12(+0.58%)
Jun 14, 2024 20.56 20.62 20.45 20.60 330,343 -0.14(-0.68%)
Jun 13, 2024 20.85 20.85 20.66 20.74 125,022 -0.25(-1.19%)
Jun 12, 2024 20.98 21.09 20.96 20.99 179,178 +0.14(+0.67%)
Jun 11, 2024 20.67 20.86 20.58 20.85 310,770 +0.00(+0.00%)
Jun 10, 2024 20.88 20.89 20.78 20.85 141,186 -0.11(-0.52%)
Jun 07, 2024 21.08 21.08 20.92 20.96 267,281 -0.21(-0.99%)
Jun 06, 2024 21.05 21.17 21.02 21.17 297,650 +0.09(+0.43%)
Jun 05, 2024 21.00 21.11 20.97 21.08 256,327 +0.27(+1.30%)
Jun 04, 2024 20.71 20.81 20.69 20.81 581,766 -0.12(-0.57%)
Jun 03, 2024 20.81 20.97 20.76 20.93 199,538 +0.25(+1.21%)
May 31, 2024 20.86 20.86 20.58 20.68 342,672 -0.50(-2.36%)
May 30, 2024 21.06 21.26 21.04 21.18 273,367 +0.14(+0.67%)
May 29, 2024 21.05 21.09 21.00 21.04 178,670 -0.11(-0.52%)
May 28, 2024 21.18 21.22 21.07 21.15 209,203 -0.06(-0.28%)
May 24, 2024 21.31 21.31 21.19 21.21 193,318 -0.10(-0.47%)
May 23, 2024 21.38 21.39 21.25 21.31 256,707 -0.07(-0.33%)
May 22, 2024 21.22 21.42 21.19 21.38 389,622 +0.19(+0.90%)
May 21, 2024 21.17 21.25 21.13 21.19 307,430 -0.03(-0.14%)
May 20, 2024 21.45 21.45 21.20 21.22 325,401 -0.26(-1.21%)
May 17, 2024 21.43 21.53 21.33 21.48 325,236 -0.06(-0.28%)
May 16, 2024 21.57 21.61 21.46 21.54 244,583 -0.32(-1.46%)
May 15, 2024 21.74 21.87 21.66 21.86 208,488 +0.23(+1.06%)
May 14, 2024 21.33 21.63 21.33 21.63 263,561 +0.34(+1.60%)
May 13, 2024 21.25 21.42 21.25 21.29 121,908 -0.04(-0.19%)
May 10, 2024 21.34 21.42 21.30 21.33 251,306 +0.07(+0.33%)
May 09, 2024 21.00 21.33 20.99 21.26 453,661 +0.47(+2.26%)
May 08, 2024 20.84 20.86 20.73 20.79 419,286 +0.06(+0.29%)
May 07, 2024 20.90 20.93 20.72 20.73 404,460 -0.09(-0.43%)
May 06, 2024 20.86 20.93 20.79 20.82 126,893 +0.02(+0.10%)
May 03, 2024 20.79 20.83 20.75 20.80 130,690 +0.15(+0.73%)
May 02, 2024 20.51 20.66 20.46 20.65 171,523 +0.21(+1.03%)
May 01, 2024 20.43 20.61 20.38 20.44 214,682 +0.01(+0.05%)
Apr 30, 2024 20.50 20.57 20.43 20.43 161,346 -0.25(-1.21%)
Apr 29, 2024 20.61 20.70 20.56 20.68 212,984 +0.07(+0.34%)
Apr 26, 2024 20.63 20.67 20.58 20.61 219,856 +0.11(+0.54%)
Apr 25, 2024 20.37 20.57 20.30 20.50 226,254 +0.01(+0.05%)
Apr 24, 2024 20.57 20.57 20.44 20.49 152,633 -0.04(-0.19%)
Apr 23, 2024 20.43 20.58 20.35 20.53 191,170 +0.04(+0.20%)
Apr 22, 2024 20.40 20.54 20.35 20.49 246,553 +0.37(+1.84%)
Apr 19, 2024 20.09 20.12 20.02 20.12 147,966 +0.04(+0.20%)
Apr 18, 2024 20.28 20.29 20.02 20.08 349,487 +0.14(+0.70%)
Apr 17, 2024 20.05 20.11 19.88 19.94 267,780 -0.03(-0.15%)
Apr 16, 2024 20.00 20.10 19.97 19.97 411,235 -0.07(-0.35%)
Apr 15, 2024 20.21 20.26 20.03 20.04 429,825 +0.03(+0.15%)
Apr 12, 2024 20.47 20.51 20.01 20.01 486,047 -0.74(-3.57%)
Apr 11, 2024 20.79 20.82 20.66 20.75 487,850 -0.13(-0.62%)
Apr 10, 2024 20.83 20.94 20.83 20.88 358,031 -0.29(-1.37%)
Apr 09, 2024 21.23 21.27 21.12 21.17 210,811 -0.04(-0.19%)
Apr 08, 2024 21.19 21.41 21.16 21.21 238,734 +0.16(+0.76%)
Apr 05, 2024 21.19 21.19 21.02 21.05 286,293 -0.19(-0.89%)
Apr 04, 2024 21.55 21.60 21.22 21.24 313,262 +0.06(+0.28%)
Apr 03, 2024 20.97 21.25 20.91 21.18 366,129 +0.23(+1.10%)
Apr 02, 2024 21.10 21.11 20.93 20.95 255,572 -0.28(-1.32%)
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.