• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.69% Nasdaq Up0.44%

    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
    23,150.00 Down 550.00(2.32%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 26, 201127,300.0029,550.0027,150.0029,550.00935,60028,240.12
    Jul 25, 201128,250.0028,900.0027,100.0027,100.00577,80025,898.72
    Jul 22, 201127,450.0028,700.0026,250.0028,700.001,330,60027,427.80
    Jul 21, 201130,800.0030,900.0027,200.0027,650.001,331,40026,424.34
    Jul 20, 201128,800.0030,750.0028,350.0030,500.00927,50029,148.01
    Jul 19, 201129,300.0030,700.0028,150.0028,300.001,141,00027,045.53
    Jul 18, 201127,600.0029,300.0027,400.0029,200.00923,50027,905.63
    Jul 15, 201126,250.0027,500.0026,100.0027,200.00674,70025,994.29
    Jul 14, 201125,900.0026,700.0025,650.0026,550.00873,70025,373.10
    Jul 13, 201125,450.0026,000.0024,700.0025,600.00851,60024,465.21
    Jul 12, 201124,300.0025,550.0024,300.0025,350.00998,20024,226.29
    Jul 11, 201123,450.0024,600.0023,300.0024,450.00509,60023,366.19
    Jul 8, 201124,000.0024,350.0022,950.0023,250.00448,70022,219.38
    Jul 7, 201124,700.0024,850.0023,750.0023,900.00624,30022,840.57
    Jul 6, 201123,650.0025,500.0023,400.0024,900.001,372,70023,796.24
    Jul 5, 201122,600.0023,800.0022,550.0023,650.00799,30022,601.65
    Jul 4, 201122,250.0022,550.0021,950.0022,250.00336,50021,263.71
    Jul 1, 201121,900.0022,600.0021,450.0021,900.00533,60020,929.22
    Jun 30, 201120,400.0022,700.0020,250.0022,000.00950,50021,024.79
    Jun 29, 201121,250.0021,400.0019,750.0019,850.00781,20018,970.10
    Jun 28, 201122,450.0022,650.0021,100.0021,100.00579,60020,164.69
    Jun 27, 201122,600.0023,200.0022,000.0022,000.00342,00021,024.79
    Jun 24, 201123,250.0023,450.0022,250.0023,000.00510,60021,980.46
    Jun 23, 201122,600.0023,050.0021,200.0023,000.00956,30021,980.46
    Jun 22, 201124,100.0024,250.0022,650.0022,700.00713,40021,693.76
    Jun 21, 201124,250.0024,500.0023,300.0023,900.00887,50022,840.57
    Jun 20, 201122,600.0025,200.0022,500.0023,600.001,892,30022,553.87
    Jun 17, 201121,200.0022,000.0020,950.0022,000.00838,30021,024.79
    Jun 16, 201121,400.0021,500.0020,750.0020,950.00606,20020,021.34
    Jun 15, 201122,000.0022,050.0021,200.0021,700.00526,80020,738.09
    Jun 14, 201121,850.0022,150.0020,700.0021,600.001,011,30020,642.52
    Jun 13, 201120,450.0022,100.0019,950.0021,450.001,972,00020,499.17
    Jun 10, 201118,650.0021,100.0018,400.0020,200.001,933,20019,304.58
    Jun 9, 201118,200.0018,800.0017,800.0018,700.001,508,10017,871.07
    Jun 8, 201119,300.0019,450.0017,500.0017,800.001,322,70017,010.97
    Jun 7, 201120,650.0021,400.0018,450.0018,750.003,505,90017,918.86
    Jun 3, 201117,500.0020,100.0016,700.0020,100.008,504,10019,209.01
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.