SK Telecom Co Ltd ADR (SKM)

SKM
🏛️ Vereinigte Staaten →
21.67
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.84 26.96 26.56 26.67 0.3M
2021-12-30 27.06 27.30 26.82 26.88 0.5M
2021-12-29 27.69 27.73 27.40 27.64 0.3M
2021-12-28 28.79 28.86 28.13 28.13 0.3M
2021-12-27 29.14 29.16 28.30 28.94 0.4M
2021-12-23 48.00 48.47 47.89 48.42 0.1M
2021-12-22 47.87 48.08 47.65 47.79 0.2M
2021-12-21 47.50 47.67 47.42 47.60 0.1M
2021-12-20 47.00 47.50 46.38 47.01 0.2M
2021-12-17 47.15 47.30 46.53 47.17 0.5M
2021-12-16 46.77 47.01 46.27 46.41 0.4M
2021-12-15 45.13 45.14 44.37 44.66 0.2M
2021-12-14 45.11 45.32 44.87 44.99 0.2M
2021-12-13 44.44 45.19 44.39 44.73 0.2M
2021-12-10 44.73 44.73 43.95 44.42 0.1M
2021-12-09 44.94 44.95 44.03 44.32 0.2M
2021-12-08 44.92 45.07 44.41 44.55 0.2M
2021-12-07 45.75 45.97 44.76 44.92 0.2M
2021-12-06 45.00 45.40 44.89 45.09 0.2M
2021-12-03 46.11 46.11 44.95 44.99 0.2M
2021-12-02 46.13 46.49 45.55 45.88 0.3M
2021-12-01 45.05 45.30 43.80 43.81 0.2M
2021-11-30 45.44 46.26 45.28 46.00 0.2M
2021-11-29 30.64 30.67 29.82 29.83 0.3M
2021-11-26 30.07 30.29 29.62 29.66 0.1M
2021-11-24 30.72 30.81 30.60 30.69 0.1M
2021-11-23 30.73 30.81 30.60 30.75 0.1M
2021-11-22 31.25 31.40 30.77 30.78 0.3M
2021-11-19 30.99 31.04 30.87 30.97 0.1M
2021-11-18 31.15 31.17 30.81 31.04 0.2M
2021-11-17 30.64 31.24 30.57 31.24 0.2M
2021-11-16 30.53 30.96 30.42 30.94 0.2M
2021-11-15 30.40 30.65 30.17 30.54 0.1M
2021-11-12 29.90 30.35 29.84 30.23 0.2M
2021-11-11 29.50 29.88 29.50 29.79 0.2M
2021-11-10 29.47 29.65 29.33 29.44 0.4M
2021-11-09 29.49 29.77 29.46 29.48 0.3M
2021-11-08 29.60 29.66 29.45 29.52 0.3M
2021-11-05 29.43 29.67 29.41 29.55 0.2M
2021-11-04 29.30 29.66 29.27 29.45 0.2M
2021-11-03 29.26 29.58 28.94 29.51 0.4M
2021-11-02 29.35 29.54 29.16 29.47 0.1M
2021-11-01 29.08 29.51 28.93 29.40 0.2M
2021-10-29 29.19 29.19 28.82 29.00 0.2M
2021-10-27 29.23 29.23 29.03 29.21 0.2M
2021-10-26 29.96 29.96 29.32 29.34 0.2M
2021-10-25 29.30 29.68 29.26 29.56 0.5M
2021-10-22 29.26 29.65 29.07 29.57 1.0M
2021-10-21 28.00 28.05 27.83 27.91 0.5M
2021-10-20 28.32 28.43 27.79 28.03 1.4M
2021-10-19 28.31 28.78 28.27 28.57 0.5M
2021-10-18 27.82 28.01 27.67 27.94 0.4M
2021-10-15 28.32 28.40 28.15 28.24 0.3M
2021-10-14 28.37 28.44 28.13 28.40 0.3M
2021-10-13 28.03 28.36 28.03 28.32 0.3M
2021-10-12 28.00 28.02 27.76 27.80 0.6M
2021-10-11 28.08 28.32 28.04 28.05 0.4M
2021-10-08 28.39 28.48 28.17 28.27 0.4M
2021-10-07 29.42 29.57 29.37 29.45 0.4M
2021-10-06 29.33 29.40 29.00 29.37 0.4M
2021-10-05 29.95 30.47 29.84 30.28 0.7M
2021-10-04 30.70 30.88 30.40 30.53 0.3M
2021-10-01 30.52 30.74 30.34 30.70 0.7M
2021-09-30 30.40 30.57 30.09 30.10 0.8M
2021-09-29 29.70 29.98 29.70 29.86 0.9M
2021-09-28 29.26 29.43 29.22 29.34 0.5M
2021-09-27 29.72 29.82 29.57 29.64 0.5M
2021-09-24 28.77 28.84 28.66 28.66 0.6M
2021-09-23 29.00 29.16 28.89 28.92 0.6M
2021-09-22 27.78 28.12 27.78 27.95 0.4M
2021-09-21 27.74 27.87 27.63 27.65 0.5M
2021-09-20 27.48 27.61 27.36 27.59 0.3M
2021-09-17 28.31 28.35 27.58 27.90 0.9M
2021-09-16 28.50 28.59 28.42 28.45 0.4M
2021-09-15 28.68 28.82 28.55 28.80 0.4M
2021-09-14 28.65 28.76 28.44 28.51 0.6M
2021-09-13 28.80 28.82 28.49 28.59 0.3M
2021-09-10 29.00 29.15 28.73 28.74 0.4M
2021-09-09 28.74 28.92 28.58 28.59 0.3M
2021-09-08 28.88 29.02 28.73 28.98 0.5M
2021-09-07 28.77 29.03 28.57 28.94 0.4M
2021-09-03 29.34 29.37 29.23 29.28 0.2M
2021-09-02 29.65 29.74 29.42 29.44 0.4M
2021-09-01 30.10 30.21 29.81 29.85 0.8M
2021-08-31 28.61 28.98 28.26 28.79 1.5M
2021-08-30 27.99 28.07 27.84 27.91 0.6M
2021-08-27 27.33 27.86 27.33 27.82 0.2M
2021-08-26 27.67 27.67 27.45 27.49 0.4M
2021-08-25 28.01 28.03 27.81 27.91 0.2M
2021-08-24 28.17 28.28 28.10 28.19 0.5M
2021-08-23 27.59 27.82 27.59 27.74 0.3M
2021-08-20 26.91 27.04 26.79 26.86 1.2M
2021-08-19 27.47 27.82 27.37 27.69 0.7M
2021-08-18 28.05 28.43 28.05 28.09 0.7M
2021-08-17 27.76 28.04 27.57 27.98 0.6M
2021-08-16 29.09 29.10 28.88 29.06 0.2M
2021-08-13 29.17 29.23 29.03 29.23 0.2M
2021-08-12 30.00 30.19 29.47 29.53 0.6M
2021-08-11 28.35 28.85 28.26 28.85 0.4M
2021-08-10 29.44 29.44 29.03 29.26 0.3M
2021-08-09 29.46 29.60 29.44 29.56 0.4M
2021-08-06 29.66 29.76 29.53 29.74 0.3M
2021-08-05 29.73 29.89 29.61 29.66 0.2M
2021-08-04 29.80 29.84 29.58 29.64 0.3M
2021-08-03 29.50 29.78 29.37 29.78 0.3M
2021-08-02 29.15 29.27 29.04 29.18 0.3M
2021-07-30 29.38 29.38 28.98 29.07 0.3M
2021-07-29 30.26 30.28 30.11 30.18 0.3M
2021-07-28 29.90 30.03 29.70 30.00 0.3M
2021-07-27 29.42 29.42 29.15 29.32 0.2M
2021-07-26 29.51 29.79 29.51 29.72 0.4M
2021-07-23 29.64 29.68 29.44 29.50 0.5M
2021-07-22 30.06 30.15 29.79 29.92 0.5M
2021-07-21 30.23 30.88 30.11 30.55 0.9M
2021-07-20 31.24 31.72 31.08 31.51 0.6M
2021-07-19 31.31 31.31 30.80 31.10 0.7M
2021-07-16 31.27 31.37 31.16 31.30 0.5M
2021-07-15 31.08 31.19 30.95 30.97 0.3M
2021-07-14 31.11 31.29 31.05 31.15 0.2M
2021-07-13 31.46 31.49 31.19 31.34 0.2M
2021-07-12 31.50 31.66 31.36 31.54 0.4M
2021-07-09 30.92 31.23 30.87 31.20 0.4M
2021-07-08 30.37 30.37 30.10 30.24 0.3M
2021-07-07 30.73 30.77 30.41 30.53 0.4M
2021-07-06 31.22 31.22 30.62 30.83 0.3M
2021-07-02 31.45 31.53 31.32 31.32 0.6M
2021-07-01 30.98 31.44 30.98 31.41 0.5M
2021-06-30 31.43 31.53 31.33 31.41 0.2M
2021-06-29 31.84 31.86 31.52 31.72 0.3M
2021-06-28 32.30 32.41 32.09 32.10 1.2M
2021-06-25 32.25 32.26 32.11 32.16 0.2M
2021-06-24 31.99 32.22 31.92 32.17 0.3M
2021-06-23 31.80 31.93 31.72 31.72 0.3M
2021-06-22 31.56 31.56 31.35 31.55 0.2M
2021-06-21 31.57 31.65 31.42 31.63 0.3M
2021-06-18 31.81 31.91 31.44 31.67 0.8M
2021-06-17 32.10 32.25 31.90 32.06 0.5M
2021-06-16 32.83 32.83 32.14 32.17 0.4M
2021-06-15 32.85 32.93 32.59 32.90 0.3M
2021-06-14 33.23 33.23 32.79 32.98 0.3M
2021-06-11 33.53 33.59 33.10 33.24 0.3M
2021-06-10 32.87 33.24 32.87 33.05 0.4M
2021-06-09 32.74 32.91 32.68 32.75 0.6M
2021-06-08 32.91 32.95 32.65 32.70 0.7M
2021-06-07 32.54 32.78 32.41 32.72 0.9M
2021-06-04 32.12 32.60 32.12 32.45 0.3M
2021-06-03 32.31 32.56 32.28 32.50 0.3M
2021-06-02 32.88 32.95 32.74 32.83 0.3M
2021-06-01 33.01 33.26 32.72 32.91 0.6M
2021-05-28 31.46 32.09 31.34 32.04 0.6M
2021-05-27 31.60 31.66 31.46 31.56 0.4M
2021-05-26 31.54 31.67 31.38 31.42 0.4M
2021-05-25 31.08 31.08 30.75 30.80 0.2M
2021-05-24 30.85 31.00 30.83 30.92 0.3M
2021-05-21 30.56 30.64 30.15 30.20 0.3M
2021-05-20 30.20 30.42 30.18 30.30 0.1M
2021-05-19 29.98 30.17 29.75 30.17 0.4M
2021-05-18 30.21 30.46 30.18 30.18 0.3M
2021-05-17 30.13 30.29 30.00 30.26 0.3M
2021-05-14 31.16 31.46 31.14 31.36 0.2M
2021-05-13 30.52 30.87 30.51 30.74 0.5M
2021-05-12 30.53 30.70 30.05 30.14 0.4M
2021-05-11 31.39 31.69 31.34 31.58 0.4M
2021-05-10 31.74 31.80 31.20 31.21 0.2M
2021-05-07 30.91 31.29 30.84 31.29 0.2M
2021-05-06 30.44 30.63 30.31 30.63 0.2M
2021-05-05 30.70 30.70 30.21 30.34 0.1M
2021-05-04 30.35 30.35 30.03 30.20 0.2M
2021-05-03 30.04 30.32 30.04 30.27 0.1M
2021-04-30 30.27 30.31 30.02 30.04 0.3M
2021-04-29 30.44 30.60 30.20 30.58 0.3M
2021-04-28 31.36 31.45 31.18 31.39 0.3M
2021-04-27 31.55 31.68 31.50 31.54 0.2M
2021-04-26 31.35 31.42 31.20 31.29 0.2M
2021-04-23 31.06 31.33 31.06 31.30 0.3M
2021-04-22 30.79 30.86 30.56 30.57 0.3M
2021-04-21 29.95 30.25 29.75 30.25 0.2M
2021-04-20 30.17 30.31 30.02 30.17 0.5M
2021-04-19 29.84 29.84 29.72 29.78 0.2M
2021-04-16 29.95 30.02 29.83 29.95 0.4M
2021-04-15 29.63 29.95 29.50 29.70 0.6M
2021-04-14 29.14 29.32 28.95 29.12 0.4M
2021-04-13 29.56 29.60 29.03 29.14 0.7M
2021-04-12 28.02 28.09 27.86 27.98 0.3M
2021-04-09 27.41 27.63 27.38 27.63 0.2M
2021-04-08 27.80 27.93 27.76 27.83 0.2M
2021-04-07 27.92 27.92 27.56 27.72 0.3M
2021-04-06 27.77 28.01 27.77 27.85 0.2M
2021-04-05 27.71 27.79 27.43 27.77 0.3M
2021-04-01 27.37 27.62 27.31 27.51 0.4M
2021-03-31 27.04 27.40 26.93 27.23 0.4M
2021-03-30 26.41 26.41 26.08 26.35 0.4M
2021-03-29 27.05 27.10 26.53 26.56 0.6M
2021-03-26 26.84 27.23 26.72 27.23 0.7M
2021-03-25 24.70 25.03 24.64 24.97 0.4M
2021-03-24 24.50 24.67 24.44 24.50 0.4M
2021-03-23 24.65 24.83 24.52 24.59 0.3M
2021-03-22 25.18 25.34 25.08 25.30 0.2M
2021-03-19 25.02 25.20 24.84 25.05 0.4M
2021-03-18 25.40 25.47 25.07 25.11 0.3M
2021-03-17 25.33 25.53 25.10 25.44 0.2M
2021-03-16 25.32 25.45 25.22 25.33 0.3M
2021-03-15 25.14 25.27 25.00 25.27 0.2M
2021-03-12 24.99 25.09 24.85 25.00 0.3M
2021-03-11 24.90 25.12 24.86 25.02 0.4M
2021-03-10 24.61 24.66 24.39 24.54 0.4M
2021-03-09 24.25 24.57 24.22 24.49 0.4M
2021-03-08 24.08 24.29 23.97 24.06 0.5M
2021-03-05 24.29 24.59 24.13 24.44 0.7M
2021-03-04 24.50 24.65 24.07 24.24 0.3M
2021-03-03 24.91 24.92 24.65 24.67 0.3M
2021-03-02 24.41 24.60 24.31 24.50 0.2M
2021-03-01 24.51 24.62 24.40 24.54 0.4M
2021-02-26 24.44 24.48 24.03 24.08 0.4M
2021-02-25 25.04 25.17 24.65 24.66 0.3M
2021-02-24 24.50 24.61 24.31 24.53 0.2M
2021-02-23 24.63 24.87 24.53 24.80 0.2M
2021-02-22 24.88 24.88 24.63 24.70 0.3M
2021-02-19 25.57 25.64 25.20 25.58 0.5M
2021-02-18 25.35 25.58 25.23 25.52 0.3M
2021-02-17 25.36 25.52 25.28 25.45 0.2M
2021-02-16 25.41 25.44 25.11 25.30 0.3M
2021-02-12 24.86 25.07 24.78 25.07 0.2M
2021-02-11 24.95 25.05 24.80 25.05 0.1M
2021-02-10 24.88 25.00 24.73 24.89 0.2M
2021-02-09 24.66 24.90 24.55 24.81 0.4M
2021-02-08 24.75 25.00 24.75 24.99 0.3M
2021-02-05 25.39 25.49 25.29 25.32 0.3M
2021-02-04 24.74 24.74 24.20 24.39 0.3M
2021-02-03 24.73 24.83 24.50 24.50 0.5M
2021-02-02 24.47 24.67 24.34 24.65 0.2M
2021-02-01 24.50 24.55 24.31 24.46 0.2M
2021-01-29 24.47 24.58 24.10 24.16 0.5M
2021-01-28 24.83 25.31 24.83 25.07 0.3M
2021-01-27 25.14 25.30 24.85 24.95 0.3M
2021-01-26 25.83 25.86 25.62 25.76 0.3M
2021-01-25 26.37 26.47 26.23 26.33 0.2M
2021-01-22 25.52 25.72 25.31 25.70 0.2M
2021-01-21 25.69 25.96 25.63 25.85 0.2M
2021-01-20 24.96 25.21 24.77 25.12 0.2M
2021-01-19 24.73 24.81 24.51 24.78 0.3M
2021-01-15 25.33 25.33 24.91 25.04 0.4M
2021-01-14 25.82 25.82 25.39 25.60 1.0M
2021-01-13 25.60 25.60 25.27 25.38 0.9M
2021-01-12 25.50 25.56 25.16 25.18 0.5M
2021-01-11 26.03 26.03 25.69 25.76 0.3M
2021-01-08 26.87 26.95 25.62 26.10 0.8M
2021-01-07 27.00 27.30 26.84 27.00 0.6M
2021-01-06 25.43 25.45 25.13 25.30 0.5M
2021-01-05 25.05 25.12 24.79 24.79 0.3M
2021-01-04 24.48 24.56 24.00 24.31 0.3M