Dow Up0.08% Nasdaq Down0.30%

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

  • Income Statement
  • Balance Sheet
  • Cash Flow

KT Skylife (053210.KS)

-KSE
23,250.00 0.00(0.00%) Sep 19, 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 201423,300.0023,400.0023,050.0023,250.00186,20023,250.00
Sep 18, 201423,450.0023,500.0022,950.0023,250.00167,70023,250.00
Sep 17, 201423,400.0023,500.0023,100.0023,450.00113,50023,450.00
Sep 16, 201423,650.0023,650.0023,200.0023,400.00177,50023,400.00
Sep 15, 201423,300.0023,650.0023,000.0023,650.00219,50023,650.00
Sep 12, 201422,950.0023,350.0022,850.0023,300.00305,20023,300.00
Sep 11, 201423,150.0023,200.0022,750.0022,900.00178,60022,900.00
Sep 10, 201423,050.0023,050.0023,050.0023,050.00023,050.00
Sep 9, 201423,050.0023,050.0023,050.0023,050.00023,050.00
Sep 8, 201423,050.0023,050.0023,050.0023,050.00023,050.00
Sep 5, 201422,650.0023,450.0022,600.0023,050.00567,70023,050.00
Sep 4, 201422,600.0022,700.0022,150.0022,250.00252,50022,250.00
Sep 3, 201422,700.0022,900.0022,500.0022,600.00193,60022,600.00
Sep 2, 201422,600.0023,000.0022,600.0022,700.00131,80022,700.00
Sep 1, 201422,600.0022,800.0022,450.0022,600.00117,90022,600.00
Aug 29, 201422,650.0023,050.0022,500.0022,550.00196,90022,550.00
Aug 28, 201422,350.0022,650.0022,350.0022,600.00126,30022,600.00
Aug 27, 201422,900.0022,950.0022,300.0022,300.00295,80022,300.00
Aug 26, 201423,450.0023,450.0022,650.0022,900.00292,80022,900.00
Aug 25, 201422,600.0023,450.0022,600.0023,400.00244,20023,400.00
Aug 22, 201422,600.0022,950.0022,500.0022,600.00176,00022,600.00
Aug 21, 201423,100.0023,150.0022,300.0022,600.00150,20022,600.00
Aug 20, 201422,850.0023,100.0022,800.0022,950.00135,00022,950.00
Aug 19, 201422,950.0023,050.0022,750.0022,800.00178,40022,800.00
Aug 18, 201423,300.0023,450.0022,750.0022,800.00220,30022,800.00
Aug 15, 201423,350.0023,350.0023,350.0023,350.00023,350.00
Aug 14, 201424,150.0024,250.0023,250.0023,350.00376,00023,350.00
Aug 13, 201423,400.0024,200.0023,350.0024,000.00254,30024,000.00
Aug 12, 201423,150.0023,750.0023,150.0023,350.00149,60023,350.00
Aug 11, 201424,000.0024,150.0023,100.0023,150.00190,70023,150.00
Aug 8, 201423,550.0024,300.0023,550.0023,800.00254,60023,800.00
Aug 7, 201423,900.0023,950.0023,450.0023,750.00203,80023,750.00
Aug 6, 201423,450.0024,000.0023,150.0023,950.00397,90023,950.00
Aug 5, 201422,800.0023,650.0022,600.0023,350.00671,10023,350.00
Aug 4, 201423,100.0023,300.0022,550.0022,700.00343,80022,700.00
Aug 1, 201422,300.0023,150.0022,100.0023,050.00360,60023,050.00
Jul 31, 201422,200.0022,550.0022,150.0022,450.00237,60022,450.00
Jul 30, 201422,150.0022,350.0022,050.0022,250.00207,20022,250.00
Jul 29, 201422,250.0022,800.0022,050.0022,050.00411,50022,050.00
Jul 28, 201422,550.0022,950.0022,200.0022,350.00373,80022,350.00
Jul 25, 201422,850.0022,850.0022,250.0022,450.00445,80022,450.00
Jul 24, 201423,650.0023,800.0022,500.0022,800.00665,60022,800.00
Jul 23, 201423,750.0023,800.0023,250.0023,450.00301,10023,450.00
Jul 22, 201424,650.0024,650.0023,700.0023,800.00377,60023,800.00
Jul 21, 201425,100.0025,300.0024,500.0024,700.00174,90024,700.00
Jul 18, 201424,350.0024,950.0024,150.0024,900.00141,70024,900.00
Jul 17, 201424,750.0024,900.0024,200.0024,350.00172,30024,350.00
Jul 16, 201424,550.0024,950.0024,200.0024,750.00239,70024,750.00
Jul 15, 201425,600.0025,600.0024,550.0024,650.00398,20024,650.00
Jul 14, 201425,600.0025,700.0025,200.0025,600.00106,00025,600.00
Jul 11, 201425,550.0025,800.0025,000.0025,200.00245,80025,200.00
Jul 10, 201425,950.0026,400.0025,550.0025,600.00206,10025,600.00
Jul 9, 201426,200.0026,300.0025,800.0025,950.00222,90025,950.00
Jul 8, 201426,450.0026,700.0026,100.0026,600.00141,30026,600.00
Jul 7, 201426,400.0026,600.0025,750.0026,350.00341,70026,350.00
Jul 4, 201427,200.0027,250.0026,400.0026,750.00282,20026,750.00
Jul 3, 201427,200.0027,500.0026,650.0027,350.00245,10027,350.00
Jul 2, 201426,650.0027,400.0026,400.0027,400.00470,50027,400.00
Jul 1, 201425,950.0026,550.0025,450.0026,500.00269,00026,500.00
Jun 30, 201426,350.0026,450.0025,750.0025,800.00249,10025,800.00
Jun 27, 201425,900.0026,700.0025,800.0025,900.00196,70025,900.00
Jun 26, 201426,450.0026,750.0025,550.0025,900.00295,50025,900.00
Jun 25, 201426,400.0026,650.0026,200.0026,600.00228,40026,600.00
Jun 24, 201425,450.0026,800.0025,450.0026,400.00615,10026,400.00
Jun 23, 201425,850.0025,900.0025,300.0025,550.00284,30025,550.00
Jun 20, 201425,100.0025,900.0024,750.0025,800.00582,40025,800.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.