Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SK Networks Company Limited (001740.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
4,400.00+20.00 (+0.46%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224,375.004,450.004,340.004,400.004,400.00337,745
Aug 11, 20224,370.004,390.004,350.004,380.004,380.00244,581
Aug 10, 20224,330.004,405.004,325.004,340.004,340.00382,184
Aug 09, 20224,345.004,365.004,320.004,335.004,335.00338,009
Aug 08, 20224,335.004,365.004,315.004,345.004,345.00272,451
Aug 05, 20224,330.004,375.004,315.004,370.004,370.00303,405
Aug 04, 20224,385.004,395.004,305.004,305.004,305.00468,949
Aug 03, 20224,420.004,425.004,330.004,360.004,360.00394,462
Aug 02, 20224,560.004,565.004,405.004,405.004,405.00724,214
Aug 01, 20224,395.004,700.004,380.004,570.004,570.001,559,338
Jul 29, 20224,385.004,400.004,325.004,345.004,345.00440,380
Jul 28, 20224,335.004,415.004,335.004,355.004,355.00228,690
Jul 27, 20224,320.004,370.004,295.004,360.004,360.00208,431
Jul 26, 20224,290.004,330.004,280.004,330.004,330.00156,822
Jul 25, 20224,300.004,340.004,290.004,310.004,310.00184,605
Jul 22, 20224,245.004,300.004,245.004,300.004,300.00298,970
Jul 21, 20224,245.004,265.004,225.004,245.004,245.00188,786
Jul 20, 20224,310.004,310.004,245.004,255.004,255.00340,751
Jul 19, 20224,210.004,290.004,210.004,285.004,285.00128,518
Jul 18, 20224,230.004,275.004,220.004,240.004,240.00234,618
Jul 15, 20224,185.004,220.004,110.004,215.004,215.00347,178
Jul 14, 20224,130.004,215.004,130.004,160.004,160.00289,498
Jul 13, 20224,170.004,220.004,130.004,185.004,185.00231,812
Jul 12, 20224,255.004,255.004,120.004,145.004,145.00281,601
Jul 11, 20224,265.004,275.004,215.004,220.004,220.00201,166
Jul 08, 20224,215.004,275.004,210.004,250.004,250.00295,770
Jul 07, 20224,165.004,225.004,150.004,185.004,185.00237,498
Jul 06, 20224,190.004,240.004,160.004,175.004,175.00407,802
Jul 05, 20224,220.004,265.004,195.004,250.004,250.00153,202
Jul 04, 20224,190.004,225.004,130.004,185.004,185.00344,572
Jul 01, 20224,275.004,295.004,170.004,205.004,205.00313,883
Jun 30, 20224,230.004,270.004,185.004,200.004,200.00312,152
Jun 29, 20224,220.004,280.004,210.004,230.004,230.00212,472
Jun 28, 20224,260.004,310.004,235.004,260.004,260.00215,261
Jun 27, 20224,250.004,320.004,210.004,290.004,290.00486,469
Jun 24, 20224,075.004,270.004,065.004,220.004,220.00431,755
Jun 23, 20224,150.004,240.004,070.004,095.004,095.00622,624
Jun 22, 20224,310.004,315.004,145.004,150.004,150.00556,715
Jun 21, 20224,295.004,345.004,240.004,310.004,310.00262,911
Jun 20, 20224,370.004,430.004,255.004,280.004,280.00446,723
Jun 17, 20224,400.004,445.004,305.004,390.004,390.00608,921
Jun 16, 20224,450.004,530.004,405.004,425.004,425.00360,083
Jun 15, 20224,560.004,570.004,425.004,425.004,425.00518,964
Jun 14, 20224,535.004,570.004,460.004,525.004,525.00530,764
Jun 13, 20224,680.004,680.004,550.004,550.004,550.00523,018
Jun 10, 20224,710.004,810.004,695.004,760.004,760.00452,732
Jun 09, 20224,745.004,765.004,685.004,745.004,745.00619,221
Jun 08, 20224,700.004,755.004,670.004,745.004,745.00273,349
Jun 07, 20224,720.004,730.004,675.004,685.004,685.00219,477
Jun 03, 20224,695.004,750.004,680.004,750.004,750.00308,165
Jun 02, 20224,660.004,690.004,625.004,655.004,655.00339,543
May 31, 20224,710.004,730.004,660.004,705.004,705.00330,035
May 30, 20224,700.004,730.004,680.004,685.004,685.00279,896
May 27, 20224,665.004,690.004,635.004,670.004,670.00276,109
May 26, 20224,580.004,650.004,580.004,615.004,615.00255,741
May 25, 20224,620.004,660.004,575.004,600.004,600.00326,292
May 24, 20224,620.004,665.004,570.004,585.004,585.00267,463
May 23, 20224,690.004,690.004,630.004,650.004,650.00191,654
May 20, 20224,575.004,680.004,510.004,670.004,670.00359,223
May 19, 20224,650.004,655.004,560.004,570.004,570.00616,110
May 18, 20224,765.004,800.004,685.004,715.004,715.00367,339
May 17, 20224,780.004,855.004,755.004,760.004,760.00437,095
May 16, 20224,790.004,790.004,730.004,755.004,755.00285,822
May 13, 20224,740.004,775.004,695.004,775.004,775.00394,411
May 12, 20224,660.004,740.004,640.004,650.004,650.00441,106
May 11, 20224,695.004,735.004,685.004,695.004,695.00307,643
May 10, 20224,695.004,745.004,635.004,740.004,740.00724,296
May 06, 20224,760.004,800.004,750.004,770.004,770.00320,247
May 04, 20224,820.004,835.004,770.004,805.004,805.00297,229
May 03, 20224,810.004,850.004,810.004,820.004,820.00252,968
May 02, 20224,810.004,850.004,780.004,840.004,840.00255,925
Apr 29, 20224,860.004,890.004,805.004,850.004,850.00475,958
Apr 28, 20224,770.004,860.004,750.004,860.004,860.00295,233
Apr 27, 20224,740.004,785.004,720.004,785.004,785.00310,372
Apr 26, 20224,865.004,890.004,800.004,800.004,800.00381,978
Apr 25, 20224,835.004,880.004,830.004,850.004,850.00334,934
Apr 22, 20224,870.004,910.004,835.004,885.004,885.00322,502
Apr 21, 20224,920.004,920.004,875.004,890.004,890.00322,178
Apr 20, 20224,895.004,920.004,865.004,890.004,890.00435,225
Apr 19, 20224,865.004,915.004,820.004,890.004,890.00371,902
Apr 18, 20224,930.004,940.004,840.004,865.004,865.00581,844
Apr 15, 20224,710.004,915.004,690.004,870.004,870.00978,914
Apr 14, 20224,715.004,760.004,690.004,750.004,750.00367,022
Apr 13, 20224,620.004,735.004,610.004,720.004,720.00561,753
Apr 12, 20224,600.004,625.004,560.004,600.004,600.00337,441
Apr 11, 20224,550.004,615.004,530.004,600.004,600.00356,581
Apr 08, 20224,605.004,610.004,550.004,560.004,560.00341,075
Apr 07, 20224,630.004,635.004,590.004,600.004,600.00569,367
Apr 06, 20224,665.004,705.004,640.004,645.004,645.00463,247
Apr 05, 20224,715.004,750.004,680.004,710.004,710.00280,086
Apr 04, 20224,660.004,725.004,660.004,725.004,725.00300,205
Apr 01, 20224,680.004,705.004,650.004,675.004,675.00292,744
Mar 31, 20224,675.004,735.004,660.004,720.004,720.00426,494
Mar 30, 20224,705.004,720.004,660.004,665.004,665.00288,074
Mar 29, 20224,655.004,715.004,650.004,680.004,680.00510,210
Mar 28, 20224,580.004,635.004,560.004,630.004,630.00368,249
Mar 25, 20224,590.004,610.004,565.004,580.004,580.00240,946
Mar 24, 20224,620.004,630.004,565.004,595.004,595.00338,527
Mar 23, 20224,620.004,665.004,610.004,620.004,620.00416,828
Mar 22, 20224,585.004,635.004,565.004,620.004,620.00426,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement