Advertisement
Advertisement
SK Networks Company Limited (001740.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4,375.00 | 4,450.00 | 4,340.00 | 4,400.00 | 4,400.00 | 337,745 |
| Aug 11, 2022 | 4,370.00 | 4,390.00 | 4,350.00 | 4,380.00 | 4,380.00 | 244,581 |
| Aug 10, 2022 | 4,330.00 | 4,405.00 | 4,325.00 | 4,340.00 | 4,340.00 | 382,184 |
| Aug 09, 2022 | 4,345.00 | 4,365.00 | 4,320.00 | 4,335.00 | 4,335.00 | 338,009 |
| Aug 08, 2022 | 4,335.00 | 4,365.00 | 4,315.00 | 4,345.00 | 4,345.00 | 272,451 |
| Aug 05, 2022 | 4,330.00 | 4,375.00 | 4,315.00 | 4,370.00 | 4,370.00 | 303,405 |
| Aug 04, 2022 | 4,385.00 | 4,395.00 | 4,305.00 | 4,305.00 | 4,305.00 | 468,949 |
| Aug 03, 2022 | 4,420.00 | 4,425.00 | 4,330.00 | 4,360.00 | 4,360.00 | 394,462 |
| Aug 02, 2022 | 4,560.00 | 4,565.00 | 4,405.00 | 4,405.00 | 4,405.00 | 724,214 |
| Aug 01, 2022 | 4,395.00 | 4,700.00 | 4,380.00 | 4,570.00 | 4,570.00 | 1,559,338 |
| Jul 29, 2022 | 4,385.00 | 4,400.00 | 4,325.00 | 4,345.00 | 4,345.00 | 440,380 |
| Jul 28, 2022 | 4,335.00 | 4,415.00 | 4,335.00 | 4,355.00 | 4,355.00 | 228,690 |
| Jul 27, 2022 | 4,320.00 | 4,370.00 | 4,295.00 | 4,360.00 | 4,360.00 | 208,431 |
| Jul 26, 2022 | 4,290.00 | 4,330.00 | 4,280.00 | 4,330.00 | 4,330.00 | 156,822 |
| Jul 25, 2022 | 4,300.00 | 4,340.00 | 4,290.00 | 4,310.00 | 4,310.00 | 184,605 |
| Jul 22, 2022 | 4,245.00 | 4,300.00 | 4,245.00 | 4,300.00 | 4,300.00 | 298,970 |
| Jul 21, 2022 | 4,245.00 | 4,265.00 | 4,225.00 | 4,245.00 | 4,245.00 | 188,786 |
| Jul 20, 2022 | 4,310.00 | 4,310.00 | 4,245.00 | 4,255.00 | 4,255.00 | 340,751 |
| Jul 19, 2022 | 4,210.00 | 4,290.00 | 4,210.00 | 4,285.00 | 4,285.00 | 128,518 |
| Jul 18, 2022 | 4,230.00 | 4,275.00 | 4,220.00 | 4,240.00 | 4,240.00 | 234,618 |
| Jul 15, 2022 | 4,185.00 | 4,220.00 | 4,110.00 | 4,215.00 | 4,215.00 | 347,178 |
| Jul 14, 2022 | 4,130.00 | 4,215.00 | 4,130.00 | 4,160.00 | 4,160.00 | 289,498 |
| Jul 13, 2022 | 4,170.00 | 4,220.00 | 4,130.00 | 4,185.00 | 4,185.00 | 231,812 |
| Jul 12, 2022 | 4,255.00 | 4,255.00 | 4,120.00 | 4,145.00 | 4,145.00 | 281,601 |
| Jul 11, 2022 | 4,265.00 | 4,275.00 | 4,215.00 | 4,220.00 | 4,220.00 | 201,166 |
| Jul 08, 2022 | 4,215.00 | 4,275.00 | 4,210.00 | 4,250.00 | 4,250.00 | 295,770 |
| Jul 07, 2022 | 4,165.00 | 4,225.00 | 4,150.00 | 4,185.00 | 4,185.00 | 237,498 |
| Jul 06, 2022 | 4,190.00 | 4,240.00 | 4,160.00 | 4,175.00 | 4,175.00 | 407,802 |
| Jul 05, 2022 | 4,220.00 | 4,265.00 | 4,195.00 | 4,250.00 | 4,250.00 | 153,202 |
| Jul 04, 2022 | 4,190.00 | 4,225.00 | 4,130.00 | 4,185.00 | 4,185.00 | 344,572 |
| Jul 01, 2022 | 4,275.00 | 4,295.00 | 4,170.00 | 4,205.00 | 4,205.00 | 313,883 |
| Jun 30, 2022 | 4,230.00 | 4,270.00 | 4,185.00 | 4,200.00 | 4,200.00 | 312,152 |
| Jun 29, 2022 | 4,220.00 | 4,280.00 | 4,210.00 | 4,230.00 | 4,230.00 | 212,472 |
| Jun 28, 2022 | 4,260.00 | 4,310.00 | 4,235.00 | 4,260.00 | 4,260.00 | 215,261 |
| Jun 27, 2022 | 4,250.00 | 4,320.00 | 4,210.00 | 4,290.00 | 4,290.00 | 486,469 |
| Jun 24, 2022 | 4,075.00 | 4,270.00 | 4,065.00 | 4,220.00 | 4,220.00 | 431,755 |
| Jun 23, 2022 | 4,150.00 | 4,240.00 | 4,070.00 | 4,095.00 | 4,095.00 | 622,624 |
| Jun 22, 2022 | 4,310.00 | 4,315.00 | 4,145.00 | 4,150.00 | 4,150.00 | 556,715 |
| Jun 21, 2022 | 4,295.00 | 4,345.00 | 4,240.00 | 4,310.00 | 4,310.00 | 262,911 |
| Jun 20, 2022 | 4,370.00 | 4,430.00 | 4,255.00 | 4,280.00 | 4,280.00 | 446,723 |
| Jun 17, 2022 | 4,400.00 | 4,445.00 | 4,305.00 | 4,390.00 | 4,390.00 | 608,921 |
| Jun 16, 2022 | 4,450.00 | 4,530.00 | 4,405.00 | 4,425.00 | 4,425.00 | 360,083 |
| Jun 15, 2022 | 4,560.00 | 4,570.00 | 4,425.00 | 4,425.00 | 4,425.00 | 518,964 |
| Jun 14, 2022 | 4,535.00 | 4,570.00 | 4,460.00 | 4,525.00 | 4,525.00 | 530,764 |
| Jun 13, 2022 | 4,680.00 | 4,680.00 | 4,550.00 | 4,550.00 | 4,550.00 | 523,018 |
| Jun 10, 2022 | 4,710.00 | 4,810.00 | 4,695.00 | 4,760.00 | 4,760.00 | 452,732 |
| Jun 09, 2022 | 4,745.00 | 4,765.00 | 4,685.00 | 4,745.00 | 4,745.00 | 619,221 |
| Jun 08, 2022 | 4,700.00 | 4,755.00 | 4,670.00 | 4,745.00 | 4,745.00 | 273,349 |
| Jun 07, 2022 | 4,720.00 | 4,730.00 | 4,675.00 | 4,685.00 | 4,685.00 | 219,477 |
| Jun 03, 2022 | 4,695.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 308,165 |
| Jun 02, 2022 | 4,660.00 | 4,690.00 | 4,625.00 | 4,655.00 | 4,655.00 | 339,543 |
| May 31, 2022 | 4,710.00 | 4,730.00 | 4,660.00 | 4,705.00 | 4,705.00 | 330,035 |
| May 30, 2022 | 4,700.00 | 4,730.00 | 4,680.00 | 4,685.00 | 4,685.00 | 279,896 |
| May 27, 2022 | 4,665.00 | 4,690.00 | 4,635.00 | 4,670.00 | 4,670.00 | 276,109 |
| May 26, 2022 | 4,580.00 | 4,650.00 | 4,580.00 | 4,615.00 | 4,615.00 | 255,741 |
| May 25, 2022 | 4,620.00 | 4,660.00 | 4,575.00 | 4,600.00 | 4,600.00 | 326,292 |
| May 24, 2022 | 4,620.00 | 4,665.00 | 4,570.00 | 4,585.00 | 4,585.00 | 267,463 |
| May 23, 2022 | 4,690.00 | 4,690.00 | 4,630.00 | 4,650.00 | 4,650.00 | 191,654 |
| May 20, 2022 | 4,575.00 | 4,680.00 | 4,510.00 | 4,670.00 | 4,670.00 | 359,223 |
| May 19, 2022 | 4,650.00 | 4,655.00 | 4,560.00 | 4,570.00 | 4,570.00 | 616,110 |
| May 18, 2022 | 4,765.00 | 4,800.00 | 4,685.00 | 4,715.00 | 4,715.00 | 367,339 |
| May 17, 2022 | 4,780.00 | 4,855.00 | 4,755.00 | 4,760.00 | 4,760.00 | 437,095 |
| May 16, 2022 | 4,790.00 | 4,790.00 | 4,730.00 | 4,755.00 | 4,755.00 | 285,822 |
| May 13, 2022 | 4,740.00 | 4,775.00 | 4,695.00 | 4,775.00 | 4,775.00 | 394,411 |
| May 12, 2022 | 4,660.00 | 4,740.00 | 4,640.00 | 4,650.00 | 4,650.00 | 441,106 |
| May 11, 2022 | 4,695.00 | 4,735.00 | 4,685.00 | 4,695.00 | 4,695.00 | 307,643 |
| May 10, 2022 | 4,695.00 | 4,745.00 | 4,635.00 | 4,740.00 | 4,740.00 | 724,296 |
| May 06, 2022 | 4,760.00 | 4,800.00 | 4,750.00 | 4,770.00 | 4,770.00 | 320,247 |
| May 04, 2022 | 4,820.00 | 4,835.00 | 4,770.00 | 4,805.00 | 4,805.00 | 297,229 |
| May 03, 2022 | 4,810.00 | 4,850.00 | 4,810.00 | 4,820.00 | 4,820.00 | 252,968 |
| May 02, 2022 | 4,810.00 | 4,850.00 | 4,780.00 | 4,840.00 | 4,840.00 | 255,925 |
| Apr 29, 2022 | 4,860.00 | 4,890.00 | 4,805.00 | 4,850.00 | 4,850.00 | 475,958 |
| Apr 28, 2022 | 4,770.00 | 4,860.00 | 4,750.00 | 4,860.00 | 4,860.00 | 295,233 |
| Apr 27, 2022 | 4,740.00 | 4,785.00 | 4,720.00 | 4,785.00 | 4,785.00 | 310,372 |
| Apr 26, 2022 | 4,865.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 381,978 |
| Apr 25, 2022 | 4,835.00 | 4,880.00 | 4,830.00 | 4,850.00 | 4,850.00 | 334,934 |
| Apr 22, 2022 | 4,870.00 | 4,910.00 | 4,835.00 | 4,885.00 | 4,885.00 | 322,502 |
| Apr 21, 2022 | 4,920.00 | 4,920.00 | 4,875.00 | 4,890.00 | 4,890.00 | 322,178 |
| Apr 20, 2022 | 4,895.00 | 4,920.00 | 4,865.00 | 4,890.00 | 4,890.00 | 435,225 |
| Apr 19, 2022 | 4,865.00 | 4,915.00 | 4,820.00 | 4,890.00 | 4,890.00 | 371,902 |
| Apr 18, 2022 | 4,930.00 | 4,940.00 | 4,840.00 | 4,865.00 | 4,865.00 | 581,844 |
| Apr 15, 2022 | 4,710.00 | 4,915.00 | 4,690.00 | 4,870.00 | 4,870.00 | 978,914 |
| Apr 14, 2022 | 4,715.00 | 4,760.00 | 4,690.00 | 4,750.00 | 4,750.00 | 367,022 |
| Apr 13, 2022 | 4,620.00 | 4,735.00 | 4,610.00 | 4,720.00 | 4,720.00 | 561,753 |
| Apr 12, 2022 | 4,600.00 | 4,625.00 | 4,560.00 | 4,600.00 | 4,600.00 | 337,441 |
| Apr 11, 2022 | 4,550.00 | 4,615.00 | 4,530.00 | 4,600.00 | 4,600.00 | 356,581 |
| Apr 08, 2022 | 4,605.00 | 4,610.00 | 4,550.00 | 4,560.00 | 4,560.00 | 341,075 |
| Apr 07, 2022 | 4,630.00 | 4,635.00 | 4,590.00 | 4,600.00 | 4,600.00 | 569,367 |
| Apr 06, 2022 | 4,665.00 | 4,705.00 | 4,640.00 | 4,645.00 | 4,645.00 | 463,247 |
| Apr 05, 2022 | 4,715.00 | 4,750.00 | 4,680.00 | 4,710.00 | 4,710.00 | 280,086 |
| Apr 04, 2022 | 4,660.00 | 4,725.00 | 4,660.00 | 4,725.00 | 4,725.00 | 300,205 |
| Apr 01, 2022 | 4,680.00 | 4,705.00 | 4,650.00 | 4,675.00 | 4,675.00 | 292,744 |
| Mar 31, 2022 | 4,675.00 | 4,735.00 | 4,660.00 | 4,720.00 | 4,720.00 | 426,494 |
| Mar 30, 2022 | 4,705.00 | 4,720.00 | 4,660.00 | 4,665.00 | 4,665.00 | 288,074 |
| Mar 29, 2022 | 4,655.00 | 4,715.00 | 4,650.00 | 4,680.00 | 4,680.00 | 510,210 |
| Mar 28, 2022 | 4,580.00 | 4,635.00 | 4,560.00 | 4,630.00 | 4,630.00 | 368,249 |
| Mar 25, 2022 | 4,590.00 | 4,610.00 | 4,565.00 | 4,580.00 | 4,580.00 | 240,946 |
| Mar 24, 2022 | 4,620.00 | 4,630.00 | 4,565.00 | 4,595.00 | 4,595.00 | 338,527 |
| Mar 23, 2022 | 4,620.00 | 4,665.00 | 4,610.00 | 4,620.00 | 4,620.00 | 416,828 |
| Mar 22, 2022 | 4,585.00 | 4,635.00 | 4,565.00 | 4,620.00 | 4,620.00 | 426,861 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
