U.S. Markets closed

KT Skylife Co., Ltd. (053210.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
16,200.00-50.00 (-0.31%)
As of 12:24PM KST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201716,250.0016,350.0016,200.0016,200.0016,200.0020,367
Jun 22, 201716,250.0016,400.0016,150.0016,250.0016,250.0062,244
Jun 21, 201716,200.0016,400.0016,200.0016,250.0016,250.0048,885
Jun 20, 201716,300.0016,400.0016,150.0016,250.0016,250.0067,595
Jun 19, 201716,350.0016,450.0016,100.0016,300.0016,300.0040,912
Jun 16, 201716,450.0016,500.0016,300.0016,350.0016,350.0056,810
Jun 15, 201716,450.0016,500.0016,350.0016,400.0016,400.0036,818
Jun 14, 201716,500.0016,550.0016,400.0016,400.0016,400.0058,338
Jun 13, 201716,450.0016,500.0016,350.0016,450.0016,450.0052,703
Jun 12, 201716,450.0016,600.0016,300.0016,450.0016,450.0068,607
Jun 09, 201716,650.0016,700.0016,450.0016,600.0016,600.0063,443
Jun 08, 201716,600.0016,800.0016,500.0016,650.0016,650.0063,810
Jun 07, 201716,550.0016,600.0016,450.0016,600.0016,600.0063,370
Jun 05, 201716,600.0016,600.0016,400.0016,550.0016,550.0049,388
Jun 02, 201716,600.0016,750.0016,400.0016,600.0016,600.0058,221
Jun 01, 201716,450.0016,750.0016,450.0016,650.0016,650.0043,366
May 31, 201716,700.0016,750.0016,400.0016,400.0016,400.0087,550
May 30, 201716,900.0016,900.0016,650.0016,700.0016,700.0047,539
May 29, 201716,850.0017,200.0016,800.0016,850.0016,850.00107,665
May 26, 201716,900.0016,900.0016,650.0016,800.0016,800.0089,188
May 25, 201716,700.0017,100.0016,650.0016,800.0016,800.00141,609
May 24, 201716,200.0016,750.0016,100.0016,650.0016,650.00126,647
May 23, 201716,000.0016,250.0016,000.0016,200.0016,200.0049,667
May 22, 201716,250.0016,300.0015,950.0016,100.0016,100.00125,735
May 19, 201716,300.0016,300.0016,200.0016,250.0016,250.0030,333
May 18, 201716,500.0016,600.0016,150.0016,200.0016,200.0098,160
May 17, 201716,600.0016,800.0016,350.0016,650.0016,650.0046,624
May 16, 201716,800.0017,000.0016,600.0016,700.0016,700.0052,293
May 15, 201716,700.0017,100.0016,600.0016,800.0016,800.0092,041
May 12, 201716,450.0016,800.0016,300.0016,700.0016,700.0089,413
May 11, 201716,350.0016,500.0016,350.0016,400.0016,400.0049,901
May 10, 201716,200.0016,700.0016,200.0016,450.0016,450.00123,139
May 08, 201716,300.0016,400.0016,050.0016,200.0016,200.0071,160
May 04, 201716,250.0016,400.0016,250.0016,300.0016,300.0053,972
May 02, 201716,200.0016,600.0016,200.0016,250.0016,250.0070,438
Apr 28, 201716,250.0016,400.0016,100.0016,200.0016,200.0087,962
Apr 27, 201716,150.0016,250.0016,050.0016,200.0016,200.0049,460
Apr 26, 201715,950.0016,150.0015,950.0016,150.0016,150.0055,689
Apr 25, 201715,950.0016,050.0015,850.0016,050.0016,050.0060,201
Apr 24, 201716,050.0016,100.0015,850.0015,900.0015,900.0074,592
Apr 21, 201716,200.0016,200.0016,000.0016,000.0016,000.0086,966
Apr 20, 201716,250.0016,300.0016,150.0016,200.0016,200.0055,316
Apr 19, 201716,250.0016,300.0016,150.0016,150.0016,150.0076,532
Apr 18, 201716,300.0016,350.0016,150.0016,300.0016,300.0064,645
Apr 17, 201716,150.0016,350.0016,100.0016,300.0016,300.0064,978
Apr 14, 201716,450.0016,500.0016,200.0016,300.0016,300.0051,688
Apr 13, 201716,550.0016,750.0016,500.0016,500.0016,500.0032,937
Apr 12, 201716,450.0016,700.0016,450.0016,550.0016,550.0032,223
Apr 11, 201716,600.0016,600.0016,400.0016,450.0016,450.0076,468
Apr 10, 201716,650.0016,650.0016,400.0016,600.0016,600.0056,618
Apr 07, 201716,650.0016,850.0016,450.0016,650.0016,650.0055,770
Apr 06, 201716,700.0016,900.0016,450.0016,700.0016,700.0077,523
Apr 05, 201716,600.0016,750.0016,500.0016,700.0016,700.0035,309
Apr 04, 201716,650.0016,750.0016,450.0016,450.0016,450.0031,223
Apr 03, 201716,400.0016,750.0016,400.0016,750.0016,750.0049,500
Mar 31, 201716,200.0016,550.0016,200.0016,500.0016,500.0033,070
Mar 30, 201716,300.0016,350.0016,200.0016,200.0016,200.0026,386
Mar 29, 201716,300.0016,400.0016,150.0016,350.0016,350.0023,756
Mar 28, 201716,300.0016,350.0016,100.0016,350.0016,350.0037,957
Mar 27, 201716,250.0016,350.0016,200.0016,250.0016,250.0022,404
Mar 24, 201716,100.0016,300.0016,100.0016,250.0016,250.0027,325
Mar 23, 201716,300.0016,350.0016,100.0016,150.0016,150.0045,248
Mar 22, 201716,300.0016,400.0016,100.0016,300.0016,300.00102,990
Mar 21, 201716,200.0016,400.0016,150.0016,400.0016,400.0032,832
Mar 20, 201716,350.0016,450.0016,100.0016,150.0016,150.0053,067
Mar 17, 201716,150.0016,500.0016,100.0016,500.0016,500.0038,615
Mar 16, 201716,300.0016,450.0016,100.0016,150.0016,150.0044,879
Mar 15, 201716,400.0016,500.0016,000.0016,300.0016,300.0084,988
Mar 14, 201716,650.0016,650.0016,400.0016,500.0016,500.0032,884
Mar 13, 201716,450.0016,900.0016,350.0016,600.0016,600.0047,588
Mar 10, 201716,500.0016,600.0016,250.0016,400.0016,400.0045,337
Mar 09, 201716,300.0016,650.0016,200.0016,400.0016,400.0060,376
Mar 08, 201716,850.0017,050.0016,250.0016,400.0016,400.00129,100
Mar 07, 201716,850.0017,100.0016,800.0016,950.0016,950.0050,917
Mar 06, 201717,000.0017,150.0016,800.0017,000.0017,000.0057,742
Mar 03, 201717,000.0017,200.0016,800.0017,000.0017,000.0074,970
Mar 02, 201716,750.0017,150.0016,450.0017,150.0017,150.00102,846
Feb 28, 201716,800.0016,900.0016,550.0016,750.0016,750.0033,922
Feb 27, 201716,800.0017,000.0016,600.0016,800.0016,800.0078,674
Feb 24, 201716,600.0016,800.0016,500.0016,750.0016,750.0083,962
Feb 23, 201716,350.0016,650.0016,350.0016,600.0016,600.0059,745
Feb 22, 201716,450.0016,550.0016,250.0016,250.0016,250.00121,957
Feb 21, 201716,100.0016,550.0016,100.0016,450.0016,450.00119,166
Feb 20, 201716,100.0016,150.0015,950.0016,150.0016,150.0076,249
Feb 17, 201716,050.0016,150.0015,950.0016,000.0016,000.0032,966
Feb 16, 201716,200.0016,200.0015,950.0016,000.0016,000.0061,809
Feb 15, 201716,100.0016,200.0015,950.0016,200.0016,200.0066,727
Feb 14, 201716,000.0016,150.0015,900.0016,150.0016,150.0052,350
Feb 13, 201716,000.0016,100.0015,850.0016,050.0016,050.0050,115
Feb 10, 201716,000.0016,150.0015,950.0015,950.0015,950.0064,585
Feb 09, 201716,050.0016,200.0015,850.0016,100.0016,100.0062,602
Feb 08, 201716,150.0016,150.0015,850.0016,050.0016,050.0064,874
Feb 07, 201716,050.0016,200.0016,000.0016,150.0016,150.0030,226
Feb 06, 201716,050.0016,200.0015,800.0016,050.0016,050.0051,138
Feb 03, 201716,200.0016,200.0016,050.0016,050.0016,050.00117,042
Feb 02, 201716,100.0016,200.0016,050.0016,150.0016,150.0053,347
Feb 01, 201716,200.0016,200.0016,050.0016,200.0016,200.0040,990
Jan 31, 201716,350.0016,350.0016,050.0016,100.0016,100.0043,609
Jan 26, 201716,250.0016,350.0016,050.0016,350.0016,350.0040,477
Jan 25, 201716,350.0016,450.0016,200.0016,250.0016,250.0071,210
*Close price adjusted for dividends and splits.
Loading more data...