• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.25% Nasdaq Up0.17%

    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
    20,050.00 Up 250.00(1.26%) Aug 28, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 201423,000.0023,000.0022,350.0022,500.00201,30022,081.12
    May 21, 201422,050.0023,100.0021,950.0022,850.00532,00022,424.60
    May 20, 201420,800.0022,050.0020,800.0021,900.00546,00021,492.29
    May 19, 201422,050.0022,200.0020,550.0020,950.00760,60020,559.97
    May 16, 201422,400.0022,550.0022,050.0022,200.00220,10021,786.70
    May 15, 201422,400.0022,700.0022,250.0022,600.00274,10022,179.26
    May 14, 201422,750.0023,050.0022,050.0022,200.00490,20021,786.70
    May 13, 201423,300.0023,400.0022,600.0022,700.00448,30022,277.39
    May 12, 201423,600.0023,750.0023,100.0023,250.00162,90022,817.15
    May 9, 201423,950.0024,050.0023,650.0023,700.00138,90023,258.78
    May 8, 201424,100.0024,100.0023,600.0023,950.00156,80023,504.12
    May 7, 201424,000.0024,450.0023,650.0024,000.00275,30023,553.19
    May 6, 201423,950.0023,950.0023,950.0023,950.00023,504.12
    May 5, 201423,950.0023,950.0023,950.0023,950.00023,504.12
    May 2, 201424,250.0024,350.0023,550.0023,950.00257,90023,504.12
    May 1, 201424,200.0024,200.0024,200.0024,200.00023,749.47
    Apr 30, 201424,600.0024,650.0024,050.0024,200.00250,80023,749.47
    Apr 29, 201424,700.0024,850.0024,200.0024,400.00375,80023,945.74
    Apr 28, 201423,550.0024,450.0023,400.0024,450.00445,70023,994.81
    Apr 25, 201423,600.0023,650.0023,400.0023,400.00121,60022,964.36
    Apr 24, 201424,300.0024,300.0023,450.0023,500.00402,00023,062.50
    Apr 23, 201423,750.0024,250.0023,500.0024,250.00479,80023,798.54
    Apr 22, 201423,750.0023,750.0023,450.0023,600.00234,00023,160.64
    Apr 21, 201423,950.0024,100.0023,450.0023,650.00262,00023,209.71
    Apr 18, 201424,100.0024,100.0023,750.0023,900.00212,50023,455.05
    Apr 17, 201424,000.0024,400.0023,900.0024,000.00185,90023,553.19
    Apr 16, 201424,400.0024,450.0023,700.0024,100.00312,60023,651.33
    Apr 15, 201425,000.0025,000.0024,100.0024,300.00470,90023,847.61
    Apr 14, 201424,700.0024,950.0024,450.0024,900.00580,50024,436.44
    Apr 11, 201424,200.0024,550.0024,150.0024,250.00381,70023,798.54
    Apr 10, 201423,900.0024,000.0023,650.0023,900.00262,10023,455.05
    Apr 9, 201424,100.0024,250.0023,650.0023,800.00350,50023,356.91
    Apr 8, 201423,400.0024,100.0023,200.0023,950.00535,20023,504.12
    Apr 7, 201423,250.0023,500.0023,100.0023,250.00197,70022,817.15
    Apr 4, 201423,250.0023,500.0023,050.0023,250.00260,50022,817.15
    Apr 3, 201423,600.0023,700.0022,950.0023,050.00757,90022,620.88
    Apr 2, 201425,400.0025,450.0023,750.0023,800.001,233,20023,356.91
    Apr 1, 201424,100.0025,350.0024,050.0025,350.00351,30024,878.06
    Mar 31, 201424,300.0024,550.0023,600.0023,850.00173,60023,405.98
    Mar 28, 201424,500.0024,750.0024,200.0024,250.0091,40023,798.54
    Mar 27, 201424,000.0024,650.0023,800.0024,600.00200,90024,142.02
    Mar 26, 201423,500.0024,100.0023,450.0024,000.00186,20023,553.19
    Mar 25, 201423,300.0023,750.0023,050.0023,500.00277,70023,062.50
    Mar 24, 201424,000.0024,050.0023,250.0023,500.00391,50023,062.50
    Mar 21, 201425,150.0025,150.0024,200.0024,250.00193,80023,798.54
    Mar 20, 201424,450.0025,050.0024,400.0024,950.00175,50024,485.51
    Mar 19, 201424,100.0024,850.0024,050.0024,600.00264,70024,142.02
    Mar 18, 201424,250.0024,400.0023,700.0024,050.00158,30023,602.26
    Mar 17, 201423,600.0024,100.0023,350.0023,900.00211,00023,455.05
    Mar 14, 201424,650.0024,750.0023,350.0023,450.00478,10023,013.43
    Mar 13, 201424,700.0024,900.0024,550.0024,600.00130,80024,142.02
    Mar 12, 201424,700.0024,950.0024,600.0024,650.00181,50024,191.09
    Mar 11, 201425,300.0025,400.0024,500.0024,700.00280,80024,240.16
    Mar 10, 201425,450.0025,700.0025,200.0025,250.0070,70024,779.92
    Mar 7, 201425,300.0025,850.0025,250.0025,650.00159,30025,172.47
    Mar 6, 201425,700.0025,700.0025,150.0025,250.00180,20024,779.92
    Mar 5, 201426,000.0026,050.0025,500.0025,550.00175,10025,074.33
    Mar 4, 201426,550.0026,600.0025,050.0025,900.00499,30025,417.82
    Mar 3, 201427,200.0027,250.0026,750.0026,750.0089,10026,251.99
    Feb 28, 201426,800.0027,100.0026,650.0027,100.00103,90026,595.48
    Feb 27, 201426,900.0026,900.0026,500.0026,700.0049,00026,202.93
    Feb 26, 201426,900.0026,900.0026,300.0026,800.00131,80026,301.06
    Feb 25, 201426,050.0027,000.0026,050.0026,700.00117,00026,202.93
    Feb 24, 201426,900.0027,100.0026,150.0026,200.00133,50025,712.23
    Feb 21, 201426,800.0027,050.0026,500.0026,800.00110,70026,301.06
    Feb 20, 201426,900.0027,300.0026,550.0026,750.00120,00026,251.99
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.