U.S. Markets close in 4 hrs 54 mins

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

Korea Stock Exchange (KOSCOM) - Korea Stock Exchange (KOSCOM) Delayed Price. Currency in KRW
Add to watchlist
16,050.00+50.00 (+0.31%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201716,000.0016,100.0015,950.0016,050.0016,050.0030,800
Aug 22, 201716,100.0016,200.0015,950.0016,000.0016,000.0074,734
Aug 21, 201716,250.0016,250.0016,100.0016,150.0016,150.0032,437
Aug 18, 201716,150.0016,350.0016,100.0016,200.0016,200.0037,852
Aug 17, 201716,050.0016,300.0016,050.0016,200.0016,200.0031,986
Aug 16, 201716,000.0016,150.0015,950.0016,100.0016,100.0043,863
Aug 14, 201716,100.0016,200.0016,000.0016,000.0016,000.0053,551
Aug 11, 201716,150.0016,300.0015,950.0016,150.0016,150.0067,584
Aug 10, 201716,150.0016,400.0016,000.0016,300.0016,300.0078,330
Aug 09, 201716,500.0016,500.0016,200.0016,200.0016,200.0059,836
Aug 08, 201716,550.0016,600.0016,400.0016,500.0016,500.0040,910
Aug 07, 201716,750.0016,750.0016,550.0016,550.0016,550.0022,533
Aug 04, 201716,900.0016,900.0016,550.0016,650.0016,650.0069,944
Aug 03, 201716,800.0016,950.0016,700.0016,900.0016,900.0072,909
Aug 02, 201716,750.0016,950.0016,650.0016,850.0016,850.0061,756
Aug 01, 201716,750.0016,850.0016,500.0016,750.0016,750.00109,335
Jul 31, 201716,700.0016,700.0016,550.0016,700.0016,700.0052,423
Jul 28, 201716,800.0016,900.0016,650.0016,700.0016,700.0086,565
Jul 27, 201716,900.0016,950.0016,750.0016,800.0016,800.0058,438
Jul 26, 201716,850.0016,950.0016,650.0016,750.0016,750.0092,647
Jul 25, 201716,900.0017,100.0016,800.0016,800.0016,800.00178,917
Jul 24, 201716,450.0016,750.0016,350.0016,750.0016,750.00223,724
Jul 21, 201716,300.0016,400.0016,100.0016,300.0016,300.0062,864
Jul 20, 201716,300.0016,300.0016,150.0016,250.0016,250.0027,870
Jul 19, 201716,200.0016,300.0016,050.0016,300.0016,300.0045,002
Jul 18, 201716,200.0016,200.0016,000.0016,150.0016,150.0053,676
Jul 17, 201716,100.0016,250.0016,100.0016,100.0016,100.0044,869
Jul 14, 201716,150.0016,300.0016,150.0016,150.0016,150.0046,087
Jul 13, 201716,300.0016,400.0016,000.0016,150.0016,150.0084,528
Jul 12, 201716,400.0016,400.0016,150.0016,250.0016,250.0056,092
Jul 11, 201716,200.0016,450.0016,150.0016,300.0016,300.0049,331
Jul 10, 201716,300.0016,350.0016,150.0016,200.0016,200.0039,911
Jul 07, 201716,250.0016,300.0016,100.0016,250.0016,250.0044,307
Jul 06, 201716,400.0016,450.0016,200.0016,250.0016,250.0037,497
Jul 05, 201716,150.0016,400.0016,100.0016,400.0016,400.0039,305
Jul 04, 201716,150.0016,250.0016,100.0016,100.0016,100.0048,455
Jul 03, 201716,300.0016,350.0016,100.0016,100.0016,100.0066,995
Jun 30, 201716,150.0016,350.0016,150.0016,350.0016,350.0023,869
Jun 29, 201716,100.0016,300.0016,100.0016,250.0016,250.0046,882
Jun 28, 201716,100.0016,200.0016,050.0016,150.0016,150.0039,598
Jun 27, 201716,100.0016,200.0016,050.0016,200.0016,200.0045,239
Jun 26, 201716,150.0016,250.0016,100.0016,100.0016,100.0043,956
Jun 23, 201716,250.0016,350.0016,150.0016,200.0016,200.0050,789
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...