StocksSK Telecom Co., Ltd. (SKM)
SKM
Close Price: 21.19
Open Price: 21.15
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 21.209999084472656 | 21.450000762939453 | 21.209999084472656 | 21.40999984741211 | 176600 |
| 06 Jan 2025 | 21.209999084472656 | 21.209999084472656 | 21.0 | 21.0 | 193500 |
| 07 Jan 2025 | 21.25 | 21.440000534057617 | 21.170000076293945 | 21.229999542236328 | 280600 |
| 08 Jan 2025 | 21.229999542236328 | 21.3799991607666 | 21.06999969482422 | 21.25 | 192000 |
| 10 Jan 2025 | 21.040000915527344 | 21.049999237060547 | 20.850000381469727 | 20.90999984741211 | 255500 |
| 13 Jan 2025 | 21.040000915527344 | 21.5 | 20.940000534057617 | 21.459999084472656 | 231400 |
| 14 Jan 2025 | 21.450000762939453 | 21.510000228881836 | 21.15999984741211 | 21.200000762939453 | 341700 |
| 15 Jan 2025 | 21.399999618530273 | 21.399999618530273 | 21.200000762939453 | 21.209999084472656 | 221800 |
| 16 Jan 2025 | 21.200000762939453 | 21.239999771118164 | 21.1299991607666 | 21.15999984741211 | 188100 |
| 17 Jan 2025 | 21.290000915527344 | 21.40999984741211 | 21.280000686645508 | 21.3799991607666 | 150900 |
| 21 Jan 2025 | 21.489999771118164 | 21.489999771118164 | 21.34000015258789 | 21.389999389648438 | 244400 |
| 22 Jan 2025 | 21.260000228881836 | 21.270000457763672 | 21.079999923706055 | 21.110000610351562 | 249100 |
| 23 Jan 2025 | 21.31999969482422 | 21.399999618530273 | 21.149999618530273 | 21.360000610351562 | 214800 |
| 24 Jan 2025 | 21.40999984741211 | 21.479999542236328 | 21.290000915527344 | 21.420000076293945 | 165800 |
| 27 Jan 2025 | 21.469999313354492 | 21.84000015258789 | 21.3799991607666 | 21.84000015258789 | 202900 |
| 28 Jan 2025 | 21.799999237060547 | 21.8700008392334 | 21.600000381469727 | 21.670000076293945 | 178100 |
| 29 Jan 2025 | 21.739999771118164 | 21.84000015258789 | 21.56999969482422 | 21.59000015258789 | 195700 |
| 30 Jan 2025 | 21.700000762939453 | 21.790000915527344 | 21.479999542236328 | 21.5 | 163600 |
| 31 Jan 2025 | 21.469999313354492 | 21.540000915527344 | 21.239999771118164 | 21.329999923706055 | 206100 |
| 03 Feb 2025 | 21.270000457763672 | 21.559999465942383 | 21.229999542236328 | 21.450000762939453 | 194200 |
| 04 Feb 2025 | 21.489999771118164 | 21.549999237060547 | 21.3700008392334 | 21.3700008392334 | 210700 |
| 05 Feb 2025 | 21.450000762939453 | 21.56999969482422 | 21.389999389648438 | 21.459999084472656 | 141600 |
| 06 Feb 2025 | 21.540000915527344 | 21.65999984741211 | 21.399999618530273 | 21.530000686645508 | 156100 |
| 07 Feb 2025 | 21.399999618530273 | 21.399999618530273 | 21.06999969482422 | 21.149999618530273 | 165900 |
| 10 Feb 2025 | 21.219999313354492 | 21.280000686645508 | 21.079999923706055 | 21.270000457763672 | 219700 |
| 11 Feb 2025 | 21.280000686645508 | 21.719999313354492 | 21.280000686645508 | 21.59000015258789 | 175900 |
| 12 Feb 2025 | 21.549999237060547 | 21.56999969482422 | 21.3799991607666 | 21.510000228881836 | 134500 |
| 13 Feb 2025 | 21.579999923706055 | 21.860000610351562 | 21.559999465942383 | 21.809999465942383 | 182900 |
| 14 Feb 2025 | 21.8700008392334 | 21.950000762939453 | 21.829999923706055 | 21.860000610351562 | 147800 |
| 18 Feb 2025 | 21.860000610351562 | 21.959999084472656 | 21.690000534057617 | 21.81999969482422 | 250400 |
| 19 Feb 2025 | 22.200000762939453 | 22.43000030517578 | 22.200000762939453 | 22.399999618530273 | 234700 |
| 20 Feb 2025 | 22.75 | 23.06999969482422 | 22.75 | 23.049999237060547 | 309200 |
| 21 Feb 2025 | 22.860000610351562 | 22.860000610351562 | 22.639999389648438 | 22.700000762939453 | 307000 |
| 24 Feb 2025 | 22.700000762939453 | 22.979999542236328 | 22.700000762939453 | 22.84000015258789 | 185600 |
| 25 Feb 2025 | 22.75 | 22.979999542236328 | 22.75 | 22.959999084472656 | 423700 |
| 26 Feb 2025 | 22.770000457763672 | 22.81999969482422 | 22.610000610351562 | 22.729999542236328 | 409400 |
| 27 Feb 2025 | 22.309999465942383 | 22.420000076293945 | 22.139999389648438 | 22.239999771118164 | 577900 |
| 28 Feb 2025 | 21.649999618530273 | 21.920000076293945 | 21.6200008392334 | 21.889999389648438 | 575700 |
| 03 Mar 2025 | 21.940000534057617 | 22.059999465942383 | 21.6200008392334 | 21.670000076293945 | 449000 |
| 04 Mar 2025 | 21.670000076293945 | 21.68000030517578 | 21.280000686645508 | 21.420000076293945 | 554900 |
| 05 Mar 2025 | 21.68000030517578 | 21.940000534057617 | 21.68000030517578 | 21.899999618530273 | 283500 |
| 06 Mar 2025 | 21.809999465942383 | 21.809999465942383 | 21.489999771118164 | 21.59000015258789 | 294300 |
| 07 Mar 2025 | 21.510000228881836 | 21.559999465942383 | 21.40999984741211 | 21.459999084472656 | 363200 |
| 10 Mar 2025 | 21.34000015258789 | 21.3700008392334 | 21.059999465942383 | 21.09000015258789 | 336300 |
| 11 Mar 2025 | 21.15999984741211 | 21.3799991607666 | 21.139999389648438 | 21.34000015258789 | 367600 |
| 12 Mar 2025 | 21.43000030517578 | 21.56999969482422 | 21.34000015258789 | 21.489999771118164 | 273300 |
| 13 Mar 2025 | 21.43000030517578 | 21.520000457763672 | 21.31999969482422 | 21.489999771118164 | 229400 |
| 14 Mar 2025 | 21.459999084472656 | 21.459999084472656 | 21.239999771118164 | 21.399999618530273 | 335900 |
| 17 Mar 2025 | 21.520000457763672 | 21.75 | 21.5 | 21.68000030517578 | 271900 |
| 18 Mar 2025 | 21.6200008392334 | 21.6200008392334 | 21.399999618530273 | 21.5 | 273500 |
| 19 Mar 2025 | 21.610000610351562 | 21.700000762939453 | 21.459999084472656 | 21.639999389648438 | 271500 |
| 20 Mar 2025 | 21.610000610351562 | 21.610000610351562 | 21.260000228881836 | 21.290000915527344 | 212500 |
| 21 Mar 2025 | 21.280000686645508 | 21.399999618530273 | 21.219999313354492 | 21.3700008392334 | 361400 |
| 24 Mar 2025 | 21.399999618530273 | 21.40999984741211 | 21.100000381469727 | 21.18000030517578 | 754300 |
| 25 Mar 2025 | 21.270000457763672 | 21.399999618530273 | 21.270000457763672 | 21.290000915527344 | 323100 |
| 26 Mar 2025 | 21.329999923706055 | 21.3799991607666 | 21.209999084472656 | 21.290000915527344 | 214900 |
| 27 Mar 2025 | 21.34000015258789 | 21.469999313354492 | 21.229999542236328 | 21.399999618530273 | 409700 |
| 28 Mar 2025 | 21.420000076293945 | 21.420000076293945 | 21.09000015258789 | 21.15999984741211 | 241600 |
| 31 Mar 2025 | 21.100000381469727 | 21.260000228881836 | 21.0 | 21.260000228881836 | 381100 |
| 01 Apr 2025 | 21.239999771118164 | 21.239999771118164 | 21.040000915527344 | 21.190000534057617 | 434200 |
| 02 Apr 2025 | 21.149999618530273 | 21.34000015258789 | 21.1200008392334 | 21.299999237060547 | 299500 |