Dow Down0.05% Nasdaq Down0.08%

More On 053210.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


KT Skylife Co., Ltd. (053210.KS)

-KSE
14,550.00 Down 200.00(1.36%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 2, 201331,650.0031,850.0030,200.0030,700.00605,80029,061.73
Aug 1, 201331,850.0032,250.0031,400.0031,400.00301,80029,724.38
Jul 31, 201332,450.0032,600.0031,450.0031,850.00318,00030,150.37
Jul 30, 201333,400.0033,800.0031,650.0032,150.00517,90030,434.36
Jul 29, 201335,150.0035,700.0033,300.0033,400.00311,80031,617.65
Jul 26, 201336,650.0036,650.0035,050.0035,450.00236,80033,558.26
Jul 25, 201336,250.0036,600.0036,000.0036,300.00118,70034,362.90
Jul 24, 201335,500.0035,700.0035,150.0035,700.00113,30033,794.92
Jul 23, 201335,000.0035,450.0034,900.0035,450.00161,20033,558.26
Jul 22, 201336,000.0036,000.0034,400.0034,600.00229,50032,753.62
Jul 19, 201336,900.0036,900.0035,900.0036,000.00251,20034,078.91
Jul 18, 201337,000.0037,000.0036,050.0036,550.00173,40034,599.56
Jul 17, 201337,100.0037,900.0037,000.0037,650.00168,70035,640.86
Jul 16, 201337,600.0037,600.0036,700.0036,900.0090,70034,930.88
Jul 15, 201338,300.0038,350.0037,100.0037,300.00167,10035,309.53
Jul 12, 201337,650.0038,450.0037,500.0038,300.00251,60036,256.17
Jul 11, 201337,150.0037,400.0036,950.0037,200.0065,80035,214.87
Jul 10, 201337,650.0037,650.0036,800.0036,950.00132,20034,978.21
Jul 9, 201336,600.0037,550.0036,600.0037,500.00149,90035,498.86
Jul 8, 201336,600.0037,300.0036,050.0036,600.00137,30034,646.89
Jul 5, 201336,100.0036,900.0035,750.0036,800.00132,10034,836.22
Jul 4, 201336,700.0036,950.0035,500.0036,000.00110,00034,078.91
Jul 3, 201336,650.0036,700.0036,150.0036,150.0062,80034,220.90
Jul 2, 201338,000.0038,000.0036,050.0036,100.00232,50034,173.57
Jul 1, 201337,800.0038,600.0036,750.0037,350.00256,60035,356.87
Jun 28, 201336,650.0039,700.0036,450.0037,700.00520,80035,688.19
Jun 27, 201336,300.0036,800.0035,750.0036,650.00164,60034,694.22
Jun 26, 201335,700.0036,000.0035,050.0036,000.00137,00034,078.91
Jun 25, 201334,800.0035,800.0033,800.0034,950.00158,20033,084.94
Jun 24, 201335,700.0035,700.0034,400.0035,450.00167,70033,558.26
Jun 21, 201332,800.0035,100.0032,700.0035,000.00240,50033,132.27
Jun 20, 201333,950.0034,250.0033,050.0033,800.00192,50031,996.31
Jun 19, 201334,150.0035,150.0034,150.0034,350.00187,60032,516.96
Jun 18, 201333,650.0034,700.0033,650.0034,250.00230,20032,422.29
Jun 17, 201334,900.0034,900.0033,150.0033,600.00254,00031,806.98
Jun 14, 201335,350.0035,800.0034,200.0034,700.00252,90032,848.28
Jun 13, 201334,850.0035,500.0034,500.0035,050.00149,20033,179.60
Jun 12, 201335,100.0035,700.0034,500.0034,900.00235,50033,037.61
Jun 11, 201334,900.0035,700.0034,900.0035,100.0075,90033,226.93
Jun 10, 201334,350.0035,500.0034,100.0035,350.00102,80033,463.59
Jun 7, 201334,000.0035,300.0033,850.0034,750.00343,20032,895.61
Jun 6, 201334,000.0034,000.0034,000.0034,000.00032,185.63
Jun 5, 201334,800.0035,350.0033,450.0034,000.00435,20032,185.63
Jun 4, 201338,100.0038,250.0033,600.0034,800.00555,80032,942.94
Jun 3, 201339,700.0040,450.0037,550.0037,600.00363,70035,593.53
May 31, 201338,800.0040,150.0038,000.0039,750.00181,30037,628.79
May 30, 201339,350.0039,450.0038,600.0038,750.0091,30036,682.16
May 29, 201339,300.0039,550.0038,700.0039,400.00131,30037,297.47
May 28, 201337,600.0039,200.0037,550.0039,200.00117,40037,108.14
May 27, 201337,550.0037,750.0036,800.0037,500.0097,40035,498.86
May 24, 201338,900.0039,000.0037,600.0037,750.00123,70035,735.52
May 23, 201337,700.0039,300.0037,400.0038,900.00275,30036,824.15
May 22, 201338,350.0038,350.0037,200.0037,250.00266,40035,262.20
May 21, 201338,900.0039,400.0037,750.0038,050.00256,80036,019.51
May 20, 201339,050.0039,700.0038,650.0038,850.00141,00036,776.82
May 17, 201338,750.0038,750.0038,750.0038,750.00036,682.16
May 16, 201339,750.0039,950.0038,700.0038,750.00187,40036,682.16
May 15, 201340,500.0040,500.0039,500.0039,550.00190,40037,439.47
May 14, 201341,600.0041,900.0040,100.0040,500.00161,30038,338.77
May 13, 201340,400.0041,550.0040,200.0041,450.00141,70039,238.08
May 10, 201340,450.0041,250.0039,950.0040,000.00126,10037,865.45
May 9, 201340,900.0041,350.0039,600.0040,200.00184,90038,054.78
May 8, 201341,050.0041,350.0040,550.0040,600.0088,00038,433.43
May 7, 201341,400.0042,300.0041,100.0041,400.0063,30039,190.74
May 6, 201340,750.0042,350.0040,000.0041,600.00206,40039,380.07
May 3, 201341,800.0043,000.0039,900.0040,750.00309,50038,575.43
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.