• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    16,550.00 Up 100.00(0.61%) Jan 23
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 3, 201326,900.0027,750.0026,650.0027,350.0085,10026,981.60
    Dec 2, 201327,300.0027,350.0026,900.0026,950.0097,00026,586.99
    Nov 29, 201327,250.0027,350.0027,050.0027,250.00149,20026,882.95
    Nov 28, 201327,100.0027,300.0026,850.0027,150.00139,40026,784.29
    Nov 27, 201327,800.0027,850.0026,950.0027,000.00167,20026,636.31
    Nov 26, 201327,600.0027,950.0027,500.0027,600.0087,30027,228.23
    Nov 25, 201327,350.0028,100.0027,300.0027,950.0095,90027,573.52
    Nov 22, 201327,000.0027,350.0026,700.0027,350.00146,80026,981.60
    Nov 21, 201326,650.0027,150.0026,550.0026,700.0077,30026,340.35
    Nov 20, 201326,750.0026,850.0026,500.0026,550.0085,00026,192.37
    Nov 19, 201327,200.0027,250.0026,600.0026,700.00120,80026,340.35
    Nov 18, 201326,750.0027,100.0026,750.0027,100.0076,20026,734.97
    Nov 15, 201326,800.0026,850.0026,550.0026,850.00137,60026,488.33
    Nov 14, 201326,600.0027,000.0026,350.0026,500.00168,10026,143.05
    Nov 13, 201326,850.0027,050.0026,500.0026,650.00160,80026,291.03
    Nov 12, 201327,600.0027,750.0026,850.0027,050.00145,50026,685.64
    Nov 11, 201328,450.0028,450.0026,650.0027,600.00257,80027,228.23
    Nov 8, 201328,050.0028,650.0028,000.0028,250.0095,60027,869.48
    Nov 7, 201328,350.0028,350.0028,100.0028,300.0063,10027,918.80
    Nov 6, 201328,100.0028,450.0027,900.0028,150.0089,20027,770.82
    Nov 5, 201328,600.0028,800.0027,950.0028,150.0088,10027,770.82
    Nov 4, 201328,300.0028,850.0028,100.0028,550.00191,90028,165.44
    Nov 1, 201328,250.0028,550.0027,700.0028,100.00213,10027,721.50
    Oct 31, 201328,600.0029,200.0028,000.0028,100.00240,10027,721.50
    Oct 30, 201328,950.0029,350.0028,500.0028,800.00133,20028,412.07
    Oct 29, 201329,800.0030,250.0029,050.0029,100.00356,50028,708.03
    Oct 28, 201328,400.0029,800.0028,100.0029,800.00739,50029,398.60
    Oct 25, 201328,450.0028,650.0027,950.0028,150.00240,70027,770.82
    Oct 24, 201327,150.0028,400.0026,850.0028,350.00200,30027,968.13
    Oct 23, 201327,200.0027,500.0027,150.0027,250.00140,30026,882.95
    Oct 22, 201327,000.0027,350.0026,950.0027,150.0099,70026,784.29
    Oct 21, 201327,800.0027,800.0026,750.0027,100.00169,40026,734.97
    Oct 18, 201327,700.0027,850.0026,550.0027,850.00277,80027,474.86
    Oct 17, 201327,600.0027,750.0027,300.0027,750.00107,00027,376.21
    Oct 16, 201327,700.0027,950.0027,250.0027,350.0087,10026,981.60
    Oct 15, 201327,150.0027,500.0026,600.0027,500.00136,20027,129.58
    Oct 14, 201326,600.0027,050.0025,900.0026,800.00194,10026,439.01
    Oct 11, 201327,000.0027,300.0026,500.0026,500.00172,00026,143.05
    Oct 10, 201326,600.0027,050.0026,350.0027,050.00102,30026,685.64
    Oct 9, 201326,600.0026,600.0026,600.0026,600.00026,241.70
    Oct 8, 201326,200.0026,900.0026,150.0026,600.00101,80026,241.70
    Oct 7, 201327,000.0027,150.0026,300.0026,350.00231,40025,995.07
    Oct 4, 201327,300.0027,550.0026,600.0026,700.00216,30026,340.35
    Oct 3, 201327,550.0027,550.0027,550.0027,550.00027,178.90
    Oct 2, 201327,800.0028,250.0027,250.0027,550.00218,70027,178.90
    Oct 1, 201328,800.0029,000.0027,600.0028,300.00239,00027,918.80
    Sep 30, 201329,450.0029,450.0027,850.0029,150.00311,30028,757.35
    Sep 27, 201328,800.0029,500.0028,500.0029,100.00419,90028,708.03
    Sep 26, 201327,250.0028,950.0026,900.0028,950.00761,90028,560.05
    Sep 25, 201325,900.0027,050.0025,800.0027,050.00474,20026,685.64
    Sep 24, 201325,850.0026,200.0025,650.0025,750.00293,80025,403.15
    Sep 23, 201326,650.0026,750.0025,700.0025,850.00354,00025,501.80
    Sep 20, 201326,450.0026,450.0026,450.0026,450.00026,093.72
    Sep 17, 201326,150.0026,550.0025,750.0026,450.00443,50026,093.72
    Sep 16, 201327,200.0027,250.0025,500.0026,100.00577,40025,748.44
    Sep 13, 201326,650.0027,250.0026,650.0026,800.00401,00026,439.01
    Sep 12, 201327,850.0028,100.0026,550.0026,650.00582,00026,291.03
    Sep 11, 201327,450.0028,000.0027,350.0028,000.00665,20027,622.84
    Sep 10, 201330,000.0030,200.0027,350.0027,450.001,053,20027,080.25
    Sep 9, 201331,000.0031,150.0029,950.0030,050.00343,70029,645.23
    Sep 6, 201330,950.0031,150.0030,800.0031,150.00113,80030,730.41
    Sep 5, 201331,050.0031,200.0030,550.0030,750.00158,70030,335.80
    Sep 4, 201331,300.0031,350.0030,850.0030,850.00213,10030,434.45
    Sep 3, 201332,500.0032,500.0031,150.0031,300.00377,40030,878.39
    Sep 2, 201332,900.0032,900.0032,200.0032,500.00100,20032,062.23
    Aug 30, 201332,850.0033,200.0032,200.0033,000.00183,50032,555.49
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.