• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On 053210.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    KT Skylife (053210.KS)

    -KSE
    18,800.00 Down 50.00(0.27%) Dec 26
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 13, 201334,850.0035,500.0034,500.0035,050.00149,20034,577.88
    Jun 12, 201335,100.0035,700.0034,500.0034,900.00235,50034,429.90
    Jun 11, 201334,900.0035,700.0034,900.0035,100.0075,90034,627.21
    Jun 10, 201334,350.0035,500.0034,100.0035,350.00102,80034,873.84
    Jun 7, 201334,000.0035,300.0033,850.0034,750.00343,20034,281.92
    Jun 6, 201334,000.0034,000.0034,000.0034,000.00033,542.02
    Jun 5, 201334,800.0035,350.0033,450.0034,000.00435,20033,542.02
    Jun 4, 201338,100.0038,250.0033,600.0034,800.00555,80034,331.25
    Jun 3, 201339,700.0040,450.0037,550.0037,600.00363,70037,093.53
    May 31, 201338,800.0040,150.0038,000.0039,750.00181,30039,214.57
    May 30, 201339,350.0039,450.0038,600.0038,750.0091,30038,228.04
    May 29, 201339,300.0039,550.0038,700.0039,400.00131,30038,869.29
    May 28, 201337,600.0039,200.0037,550.0039,200.00117,40038,671.98
    May 27, 201337,550.0037,750.0036,800.0037,500.0097,40036,994.88
    May 24, 201338,900.0039,000.0037,600.0037,750.00123,70037,241.51
    May 23, 201337,700.0039,300.0037,400.0038,900.00275,30038,376.02
    May 22, 201338,350.0038,350.0037,200.0037,250.00266,40036,748.25
    May 21, 201338,900.0039,400.0037,750.0038,050.00256,80037,537.47
    May 20, 201339,050.0039,700.0038,650.0038,850.00141,00038,326.70
    May 17, 201338,750.0038,750.0038,750.0038,750.00038,228.04
    May 16, 201339,750.0039,950.0038,700.0038,750.00187,40038,228.04
    May 15, 201340,500.0040,500.0039,500.0039,550.00190,40039,017.27
    May 14, 201341,600.0041,900.0040,100.0040,500.00161,30039,954.47
    May 13, 201340,400.0041,550.0040,200.0041,450.00141,70040,891.67
    May 10, 201340,450.0041,250.0039,950.0040,000.00126,10039,461.21
    May 9, 201340,900.0041,350.0039,600.0040,200.00184,90039,658.51
    May 8, 201341,050.0041,350.0040,550.0040,600.0088,00040,053.12
    May 7, 201341,400.0042,300.0041,100.0041,400.0063,30040,842.35
    May 6, 201340,750.0042,350.0040,000.0041,600.00206,40041,039.65
    May 3, 201341,800.0043,000.0039,900.0040,750.00309,50040,201.10
    May 2, 201342,050.0042,500.0040,800.0041,050.00211,90040,497.06
    May 1, 201342,550.0042,550.0042,550.0042,550.00041,976.86
    Apr 30, 201342,800.0043,100.0041,700.0042,550.00327,40041,976.86
    Apr 29, 201340,400.0042,150.0040,100.0042,150.00283,50041,582.24
    Apr 26, 201338,600.0040,050.0038,500.0040,000.00141,40039,461.21
    Apr 25, 201340,000.0040,350.0038,700.0038,700.00168,30038,178.72
    Apr 24, 201339,500.0040,150.0039,250.0039,800.00170,20039,263.90
    Apr 23, 201339,550.0039,650.0038,900.0039,450.00103,90038,918.61
    Apr 22, 201338,500.0039,550.0038,100.0039,550.00150,20039,017.27
    Apr 19, 201339,000.0039,250.0037,950.0038,100.00204,10037,586.80
    Apr 18, 201339,950.0040,900.0038,850.0039,300.00221,90038,770.63
    Apr 17, 201340,250.0040,600.0039,600.0039,950.00170,00039,411.88
    Apr 16, 201338,850.0040,300.0038,800.0040,250.00364,10039,707.84
    Apr 15, 201339,550.0040,300.0039,250.0039,450.00365,70038,918.61
    Apr 12, 201337,050.0039,850.0036,850.0039,450.00464,90038,918.61
    Apr 11, 201338,100.0038,300.0036,500.0036,700.00520,20036,205.66
    Apr 10, 201338,100.0038,500.0037,550.0037,950.00463,50037,438.82
    Apr 9, 201338,000.0039,100.0036,500.0038,500.00659,80037,981.41
    Apr 8, 201338,600.0040,200.0038,100.0038,700.00431,30038,178.72
    Apr 5, 201338,750.0039,900.0037,400.0039,000.00661,10038,474.67
    Apr 4, 201336,300.0038,950.0036,200.0038,550.00608,60038,030.74
    Apr 3, 201334,900.0036,800.0034,450.0036,650.00449,30036,156.33
    Apr 2, 201334,200.0035,150.0034,050.0034,400.00364,90033,936.64
    Apr 1, 201334,100.0034,300.0033,500.0033,700.00128,50033,246.07
    Mar 29, 201333,050.0033,950.0032,700.0033,900.00218,50033,443.37
    Mar 28, 201333,400.0033,400.0032,800.0033,050.0082,90032,604.82
    Mar 27, 201332,500.0033,500.0032,350.0033,500.00184,90033,048.76
    Mar 26, 201332,950.0032,950.0032,150.0032,350.00114,40031,914.25
    Mar 25, 201333,400.0033,500.0032,700.0033,000.00143,00032,555.49
    Mar 22, 201332,250.0033,000.0032,050.0032,950.00309,10032,506.17
    Mar 21, 201331,400.0032,100.0031,250.0031,900.00134,10031,470.31
    Mar 20, 201331,000.0031,450.0030,700.0031,300.0056,00030,878.39
    Mar 19, 201331,300.0031,550.0031,000.0031,000.00108,30030,582.43
    Mar 18, 201331,000.0031,800.0030,650.0031,000.00245,00030,582.43
    Mar 15, 201331,500.0031,800.0030,900.0030,900.00183,30030,483.78
    Mar 14, 201331,750.0032,000.0031,300.0031,600.00175,20031,174.35
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.