• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    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
    14,900.00 0.00(0.00%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 3, 201326,900.0027,750.0026,650.0027,350.0085,10025,890.50
    Dec 2, 201327,300.0027,350.0026,900.0026,950.0097,00025,511.85
    Nov 29, 201327,250.0027,350.0027,050.0027,250.00149,20025,795.84
    Nov 28, 201327,100.0027,300.0026,850.0027,150.00139,40025,701.18
    Nov 27, 201327,800.0027,850.0026,950.0027,000.00167,20025,559.18
    Nov 26, 201327,600.0027,950.0027,500.0027,600.0087,30026,127.16
    Nov 25, 201327,350.0028,100.0027,300.0027,950.0095,90026,458.49
    Nov 22, 201327,000.0027,350.0026,700.0027,350.00146,80025,890.50
    Nov 21, 201326,650.0027,150.0026,550.0026,700.0077,30025,275.19
    Nov 20, 201326,750.0026,850.0026,500.0026,550.0085,00025,133.19
    Nov 19, 201327,200.0027,250.0026,600.0026,700.00120,80025,275.19
    Nov 18, 201326,750.0027,100.0026,750.0027,100.0076,20025,653.84
    Nov 15, 201326,800.0026,850.0026,550.0026,850.00137,60025,417.19
    Nov 14, 201326,600.0027,000.0026,350.0026,500.00168,10025,085.86
    Nov 13, 201326,850.0027,050.0026,500.0026,650.00160,80025,227.86
    Nov 12, 201327,600.0027,750.0026,850.0027,050.00145,50025,606.51
    Nov 11, 201328,450.0028,450.0026,650.0027,600.00257,80026,127.16
    Nov 8, 201328,050.0028,650.0028,000.0028,250.0095,60026,742.48
    Nov 7, 201328,350.0028,350.0028,100.0028,300.0063,10026,789.81
    Nov 6, 201328,100.0028,450.0027,900.0028,150.0089,20026,647.81
    Nov 5, 201328,600.0028,800.0027,950.0028,150.0088,10026,647.81
    Nov 4, 201328,300.0028,850.0028,100.0028,550.00191,90027,026.47
    Nov 1, 201328,250.0028,550.0027,700.0028,100.00213,10026,600.48
    Oct 31, 201328,600.0029,200.0028,000.0028,100.00240,10026,600.48
    Oct 30, 201328,950.0029,350.0028,500.0028,800.00133,20027,263.13
    Oct 29, 201329,800.0030,250.0029,050.0029,100.00356,50027,547.12
    Oct 28, 201328,400.0029,800.0028,100.0029,800.00739,50028,209.76
    Oct 25, 201328,450.0028,650.0027,950.0028,150.00240,70026,647.81
    Oct 24, 201327,150.0028,400.0026,850.0028,350.00200,30026,837.14
    Oct 23, 201327,200.0027,500.0027,150.0027,250.00140,30025,795.84
    Oct 22, 201327,000.0027,350.0026,950.0027,150.0099,70025,701.18
    Oct 21, 201327,800.0027,800.0026,750.0027,100.00169,40025,653.84
    Oct 18, 201327,700.0027,850.0026,550.0027,850.00277,80026,363.82
    Oct 17, 201327,600.0027,750.0027,300.0027,750.00107,00026,269.16
    Oct 16, 201327,700.0027,950.0027,250.0027,350.0087,10025,890.50
    Oct 15, 201327,150.0027,500.0026,600.0027,500.00136,20026,032.50
    Oct 14, 201326,600.0027,050.0025,900.0026,800.00194,10025,369.85
    Oct 11, 201327,000.0027,300.0026,500.0026,500.00172,00025,085.86
    Oct 10, 201326,600.0027,050.0026,350.0027,050.00102,30025,606.51
    Oct 9, 201326,600.0026,600.0026,600.0026,600.00025,180.53
    Oct 8, 201326,200.0026,900.0026,150.0026,600.00101,80025,180.53
    Oct 7, 201327,000.0027,150.0026,300.0026,350.00231,40024,943.87
    Oct 4, 201327,300.0027,550.0026,600.0026,700.00216,30025,275.19
    Oct 3, 201327,550.0027,550.0027,550.0027,550.00026,079.83
    Oct 2, 201327,800.0028,250.0027,250.0027,550.00218,70026,079.83
    Oct 1, 201328,800.0029,000.0027,600.0028,300.00239,00026,789.81
    Sep 30, 201329,450.0029,450.0027,850.0029,150.00311,30027,594.45
    Sep 27, 201328,800.0029,500.0028,500.0029,100.00419,90027,547.12
    Sep 26, 201327,250.0028,950.0026,900.0028,950.00761,90027,405.12
    Sep 25, 201325,900.0027,050.0025,800.0027,050.00474,20025,606.51
    Sep 24, 201325,850.0026,200.0025,650.0025,750.00293,80024,375.89
    Sep 23, 201326,650.0026,750.0025,700.0025,850.00354,00024,470.55
    Sep 20, 201326,450.0026,450.0026,450.0026,450.00025,038.53
    Sep 17, 201326,150.0026,550.0025,750.0026,450.00443,50025,038.53
    Sep 16, 201327,200.0027,250.0025,500.0026,100.00577,40024,707.21
    Sep 13, 201326,650.0027,250.0026,650.0026,800.00401,00025,369.85
    Sep 12, 201327,850.0028,100.0026,550.0026,650.00582,00025,227.86
    Sep 11, 201327,450.0028,000.0027,350.0028,000.00665,20026,505.82
    Sep 10, 201330,000.0030,200.0027,350.0027,450.001,053,20025,985.17
    Sep 9, 201331,000.0031,150.0029,950.0030,050.00343,70028,446.42
    Sep 6, 201330,950.0031,150.0030,800.0031,150.00113,80029,487.72
    Sep 5, 201331,050.0031,200.0030,550.0030,750.00158,70029,109.07
    Sep 4, 201331,300.0031,350.0030,850.0030,850.00213,10029,203.73
    Sep 3, 201332,500.0032,500.0031,150.0031,300.00377,40029,629.72
    Sep 2, 201332,900.0032,900.0032,200.0032,500.00100,20030,765.68
    Aug 30, 201332,850.0033,200.0032,200.0033,000.00183,50031,239.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.