• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    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
    16,200.00 Down 100.00(0.61%) Apr 29, 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 29, 201616,150.0016,300.0016,000.0016,200.0055,60016,200.00
    Apr 28, 201616,500.0016,600.0016,100.0016,300.0061,00016,300.00
    Apr 27, 201616,550.0016,600.0016,350.0016,500.0050,60016,500.00
    Apr 26, 201616,250.0016,500.0015,950.0016,500.0085,20016,500.00
    Apr 25, 201616,350.0016,500.0016,150.0016,200.0046,10016,200.00
    Apr 22, 201616,500.0016,500.0016,300.0016,350.0029,20016,350.00
    Apr 21, 201616,400.0016,550.0016,150.0016,500.0060,10016,500.00
    Apr 20, 201616,600.0016,700.0016,400.0016,400.0076,80016,400.00
    Apr 19, 201616,450.0016,700.0016,450.0016,650.0030,20016,650.00
    Apr 18, 201616,650.0016,650.0016,400.0016,500.0041,90016,500.00
    Apr 15, 201616,550.0016,750.0016,400.0016,700.0032,10016,700.00
    Apr 14, 201616,550.0016,750.0016,200.0016,750.0089,30016,750.00
    Apr 13, 201616,450.0016,450.0016,450.0016,450.00016,450.00
    Apr 12, 201616,250.0016,450.0016,250.0016,450.0039,30016,450.00
    Apr 11, 201616,500.0016,500.0016,250.0016,350.0036,40016,350.00
    Apr 8, 201616,350.0016,450.0016,150.0016,400.0051,90016,400.00
    Apr 7, 201616,500.0016,750.0016,300.0016,350.0079,40016,350.00
    Apr 6, 201616,800.0016,900.0016,500.0016,650.0053,40016,650.00
    Apr 5, 201616,800.0017,050.0016,650.0016,750.0049,60016,750.00
    Apr 4, 201617,300.0017,350.0016,600.0016,650.00145,60016,650.00
    Apr 1, 201617,000.0017,500.0016,750.0017,150.00183,40017,150.00
    Mar 31, 201616,750.0016,900.0016,450.0016,600.00100,60016,600.00
    Mar 30, 201616,550.0016,800.0016,500.0016,700.0053,70016,700.00
    Mar 29, 201616,250.0016,650.0016,200.0016,500.0051,80016,500.00
    Mar 28, 201616,550.0016,750.0016,200.0016,200.0073,50016,200.00
    Mar 25, 201617,200.0017,200.0016,600.0016,600.0055,90016,600.00
    Mar 24, 201616,900.0017,200.0016,750.0017,100.0082,00017,100.00
    Mar 23, 201616,900.0017,100.0016,700.0016,900.0072,20016,900.00
    Mar 22, 201616,650.0016,900.0016,450.0016,900.00133,40016,900.00
    Mar 21, 201616,450.0016,700.0016,100.0016,550.00114,60016,550.00
    Mar 18, 201616,400.0016,450.0016,100.0016,300.0063,50016,300.00
    Mar 17, 201616,300.0016,400.0016,200.0016,300.00118,70016,300.00
    Mar 16, 201616,000.0016,350.0015,800.0016,200.0088,10016,200.00
    Mar 15, 201616,300.0016,300.0015,800.0015,900.00138,60015,900.00
    Mar 14, 201616,550.0016,650.0016,250.0016,300.0061,50016,300.00
    Mar 11, 201616,150.0016,500.0016,050.0016,450.0097,40016,450.00
    Mar 10, 201616,150.0016,300.0016,050.0016,150.0062,80016,150.00
    Mar 9, 201616,300.0016,350.0015,950.0016,100.00111,50016,100.00
    Mar 8, 201615,950.0016,300.0015,750.0016,150.00124,90016,150.00
    Mar 7, 201616,400.0016,400.0015,900.0016,000.0078,40016,000.00
    Mar 4, 201615,950.0016,450.0015,650.0016,200.00263,60016,200.00
    Mar 3, 201615,300.0015,800.0015,200.0015,800.00210,20015,800.00
    Mar 2, 201614,850.0015,250.0014,800.0015,050.00230,40015,050.00
    Mar 1, 201614,750.0014,750.0014,750.0014,750.00014,750.00
    Feb 29, 201614,700.0014,800.0014,700.0014,750.00136,70014,750.00
    Feb 26, 201614,700.0014,750.0014,550.0014,650.00126,30014,650.00
    Feb 25, 201614,850.0014,900.0014,600.0014,650.00112,20014,650.00
    Feb 24, 201614,650.0014,800.0014,600.0014,750.0076,10014,750.00
    Feb 23, 201614,800.0014,950.0014,600.0014,700.00117,70014,700.00
    Feb 22, 201614,700.0014,750.0014,600.0014,700.0090,10014,700.00
    Feb 19, 201614,650.0014,800.0014,650.0014,700.0086,00014,700.00
    Feb 18, 201614,650.0014,900.0014,600.0014,650.00129,80014,650.00
    Feb 17, 201614,550.0014,700.0014,450.0014,600.00117,90014,600.00
    Feb 16, 201614,550.0014,850.0014,550.0014,650.0053,90014,650.00
    Feb 15, 201614,450.0014,600.0014,300.0014,500.0063,80014,500.00
    Feb 12, 201614,350.0014,600.0014,050.0014,250.0089,20014,250.00
    Feb 11, 201614,600.0014,650.0014,350.0014,500.0095,30014,500.00
    Feb 10, 201614,900.0014,900.0014,900.0014,900.00014,900.00
    Feb 9, 201614,900.0014,900.0014,900.0014,900.00014,900.00
    Feb 8, 201614,900.0014,900.0014,900.0014,900.00014,900.00
    Feb 5, 201614,650.0014,900.0014,550.0014,900.00117,20014,900.00
    Feb 4, 201614,900.0015,000.0014,700.0014,700.00125,70014,700.00
    Feb 3, 201615,000.0015,100.0014,750.0015,000.0074,30015,000.00
    Feb 2, 201615,200.0015,250.0015,050.0015,150.00122,90015,150.00
    Feb 1, 201615,200.0015,300.0014,950.0015,150.00137,00015,150.00
    Jan 29, 201615,050.0015,100.0014,800.0014,950.00138,10014,950.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.