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
2024-12-31 21.22 21.27 20.97 21.04 0.3M
2024-12-30 21.19 21.25 21.09 21.23 0.3M
2024-12-27 21.40 21.50 21.29 21.49 0.2M
2024-12-26 21.62 21.69 21.47 21.48 0.2M
2024-12-24 21.63 21.72 21.58 21.66 0.1M
2024-12-23 21.52 21.83 21.52 21.63 0.1M
2024-12-20 21.67 21.70 21.52 21.57 0.2M
2024-12-19 21.85 21.92 21.69 21.77 0.3M
2024-12-18 22.03 22.29 21.80 21.84 0.4M
2024-12-17 22.19 22.19 21.94 21.95 0.3M
2024-12-16 22.19 22.34 22.18 22.18 0.1M
2024-12-13 22.11 22.22 22.05 22.19 0.2M
2024-12-12 21.92 22.01 21.81 21.85 0.4M
2024-12-11 21.77 21.99 21.77 21.91 0.3M
2024-12-10 22.00 22.06 21.78 21.78 0.4M
2024-12-09 22.34 22.44 22.26 22.26 0.2M
2024-12-06 22.84 22.84 22.47 22.52 0.2M
2024-12-05 23.07 23.07 22.74 22.79 0.2M
2024-12-04 23.37 23.41 23.14 23.19 0.4M
2024-12-03 23.16 23.64 23.12 23.54 0.7M
2024-12-02 24.01 24.05 23.92 23.93 0.2M
2024-11-29 24.26 24.34 24.21 24.22 0.1M
2024-11-27 24.13 24.34 24.08 24.27 0.3M
2024-11-26 23.16 23.26 23.11 23.25 0.3M
2024-11-25 22.90 22.90 22.75 22.81 0.3M
2024-11-22 22.74 22.87 22.65 22.78 0.2M
2024-11-21 22.62 22.67 22.51 22.66 0.2M
2024-11-20 22.44 22.65 22.44 22.62 0.2M
2024-11-19 22.18 22.33 22.15 22.25 0.2M
2024-11-18 22.05 22.27 22.05 22.23 0.2M
2024-11-15 22.33 22.33 22.13 22.29 0.2M
2024-11-14 22.28 22.39 22.25 22.37 0.3M
2024-11-13 22.09 22.29 22.09 22.22 0.2M
2024-11-12 22.10 22.20 22.10 22.16 0.2M
2024-11-11 22.26 22.32 22.17 22.22 0.2M
2024-11-08 22.25 22.56 22.21 22.24 0.2M
2024-11-07 23.07 23.19 22.90 22.91 0.3M
2024-11-06 22.61 22.65 22.38 22.38 0.3M
2024-11-05 22.74 22.75 22.62 22.71 0.2M
2024-11-04 22.86 22.89 22.77 22.83 0.2M
2024-11-01 22.85 22.92 22.73 22.74 0.2M
2024-10-31 22.85 22.87 22.70 22.76 0.3M
2024-10-30 22.75 22.86 22.75 22.79 0.3M
2024-10-29 22.92 23.03 22.80 22.80 0.2M
2024-10-28 23.11 23.12 22.96 22.98 0.2M
2024-10-25 23.12 23.16 23.03 23.06 0.2M
2024-10-24 23.12 23.15 23.04 23.10 0.1M
2024-10-23 22.78 22.91 22.74 22.85 0.2M
2024-10-22 23.05 23.26 23.05 23.23 0.2M
2024-10-21 22.83 22.83 22.73 22.75 0.2M
2024-10-18 22.82 23.10 22.82 22.99 0.3M
2024-10-17 22.62 22.79 22.58 22.67 0.4M
2024-10-16 23.04 23.12 22.93 23.05 0.3M
2024-10-15 23.08 23.08 22.79 22.83 0.2M
2024-10-14 22.98 23.09 22.95 23.08 0.2M
2024-10-11 22.87 23.00 22.87 22.94 0.2M
2024-10-10 22.68 22.86 22.66 22.83 0.3M
2024-10-09 22.57 22.75 22.57 22.61 0.2M
2024-10-08 22.74 22.76 22.50 22.57 0.3M
2024-10-07 23.30 23.30 23.14 23.16 0.2M
2024-10-04 23.27 23.34 23.22 23.31 0.2M
2024-10-03 23.25 23.25 23.08 23.09 0.2M
2024-10-02 23.39 23.45 23.33 23.38 0.1M
2024-10-01 23.83 23.94 23.57 23.63 0.2M
2024-09-30 24.12 24.12 23.63 23.77 0.3M
2024-09-27 24.24 24.37 24.16 24.34 0.3M
2024-09-26 24.58 24.58 24.41 24.47 0.2M
2024-09-25 24.03 24.03 23.83 23.88 0.3M
2024-09-24 24.22 24.24 24.07 24.19 0.2M
2024-09-23 23.96 24.13 23.94 24.13 0.1M
2024-09-20 24.10 24.10 23.68 23.91 0.3M
2024-09-19 24.43 24.43 24.21 24.24 0.3M
2024-09-18 24.28 24.44 24.23 24.28 0.3M
2024-09-17 24.49 24.51 24.23 24.24 0.2M
2024-09-16 24.42 24.46 24.35 24.45 0.2M
2024-09-13 24.43 24.45 24.28 24.31 0.1M
2024-09-12 24.12 24.25 24.08 24.22 0.2M
2024-09-11 23.86 24.00 23.72 23.98 0.2M
2024-09-10 23.53 23.58 23.45 23.50 0.4M
2024-09-09 23.46 23.58 23.41 23.48 0.3M
2024-09-06 24.09 24.20 23.76 23.78 0.5M
2024-09-05 23.83 23.99 23.75 23.78 0.4M
2024-09-04 23.42 23.63 23.42 23.57 0.4M
2024-09-03 23.17 23.40 23.17 23.29 0.4M
2024-08-30 22.97 23.04 22.95 23.03 0.3M
2024-08-29 23.06 23.09 22.98 22.99 0.2M
2024-08-28 23.35 23.35 23.03 23.03 0.3M
2024-08-27 23.48 23.48 23.32 23.43 0.2M
2024-08-26 23.56 23.56 23.42 23.43 0.3M
2024-08-23 23.38 23.64 23.33 23.59 0.5M
2024-08-22 23.17 23.17 22.88 22.90 0.3M
2024-08-21 23.05 23.16 22.98 23.14 0.3M
2024-08-20 23.06 23.07 22.92 23.05 0.3M
2024-08-19 22.92 23.23 22.92 23.07 0.3M
2024-08-16 22.59 22.69 22.39 22.61 0.2M
2024-08-15 22.70 22.70 22.48 22.56 0.2M
2024-08-14 22.62 22.66 22.54 22.61 0.4M
2024-08-13 22.42 22.56 22.28 22.56 0.3M
2024-08-12 22.38 22.41 22.16 22.25 0.2M
2024-08-09 22.44 22.59 22.36 22.58 0.2M
2024-08-08 22.36 22.36 22.14 22.36 0.3M
2024-08-07 22.21 22.48 22.21 22.29 0.3M
2024-08-06 21.14 21.31 20.94 21.22 0.3M
2024-08-05 21.10 21.41 21.00 21.24 0.3M
2024-08-02 22.09 22.28 22.09 22.27 0.2M
2024-08-01 22.17 22.31 21.99 22.18 0.5M
2024-07-31 22.22 22.53 21.98 22.43 0.3M
2024-07-30 22.07 22.15 22.03 22.12 0.2M
2024-07-29 22.06 22.14 21.87 21.98 0.2M
2024-07-26 21.96 22.05 21.90 22.02 0.2M
2024-07-25 21.78 21.93 21.78 21.87 0.2M
2024-07-24 21.55 21.76 21.53 21.64 0.2M
2024-07-23 21.62 21.62 21.47 21.50 0.1M
2024-07-22 21.57 21.76 21.56 21.72 0.2M
2024-07-19 21.62 21.62 21.46 21.47 0.2M
2024-07-18 21.57 21.74 21.55 21.59 0.4M
2024-07-17 21.51 21.61 21.39 21.42 0.3M
2024-07-16 21.19 21.53 21.19 21.53 0.4M
2024-07-15 21.16 21.16 21.00 21.09 0.4M
2024-07-12 21.38 21.41 21.29 21.35 0.2M
2024-07-11 21.13 21.39 21.07 21.33 0.4M
2024-07-10 20.73 21.06 20.69 20.95 0.5M
2024-07-09 20.69 20.76 20.61 20.68 0.4M
2024-07-08 20.89 20.89 20.69 20.71 0.2M
2024-07-05 20.84 20.90 20.82 20.90 0.3M
2024-07-03 20.69 20.90 20.69 20.82 0.2M
2024-07-02 20.81 20.96 20.74 20.95 0.2M
2024-07-01 20.83 20.88 20.78 20.81 0.2M
2024-06-28 20.78 20.98 20.75 20.93 0.3M
2024-06-27 20.74 20.97 20.74 20.95 0.2M
2024-06-26 20.87 20.87 20.72 20.80 0.3M
2024-06-25 21.02 21.08 20.94 21.07 0.3M
2024-06-24 20.97 21.15 20.93 21.08 0.1M
2024-06-21 20.82 20.89 20.76 20.87 0.2M
2024-06-20 20.79 20.82 20.68 20.69 0.4M
2024-06-18 20.75 20.97 20.72 20.97 0.5M
2024-06-17 20.64 20.76 20.51 20.72 0.2M
2024-06-14 20.56 20.62 20.46 20.60 0.3M
2024-06-13 20.85 20.85 20.67 20.74 0.1M
2024-06-12 20.98 21.09 20.96 20.99 0.2M
2024-06-11 20.67 20.86 20.58 20.85 0.3M
2024-06-10 20.88 20.89 20.78 20.85 0.1M
2024-06-07 21.08 21.08 20.92 20.96 0.3M
2024-06-06 21.05 21.17 21.03 21.17 0.3M
2024-06-05 21.00 21.11 20.97 21.08 0.3M
2024-06-04 20.71 20.81 20.69 20.81 0.6M
2024-06-03 20.81 20.97 20.76 20.93 0.2M
2024-05-31 20.86 20.86 20.58 20.68 0.3M
2024-05-30 21.06 21.26 21.04 21.18 0.3M
2024-05-29 21.05 21.09 21.00 21.04 0.2M
2024-05-28 21.18 21.22 21.07 21.15 0.2M
2024-05-24 21.31 21.31 21.19 21.21 0.2M
2024-05-23 21.38 21.39 21.25 21.31 0.3M
2024-05-22 21.22 21.42 21.19 21.38 0.4M
2024-05-21 21.17 21.26 21.13 21.19 0.3M
2024-05-20 21.45 21.45 21.20 21.22 0.3M
2024-05-17 21.43 21.53 21.33 21.48 0.3M
2024-05-16 21.57 21.61 21.46 21.54 0.2M
2024-05-15 21.74 21.87 21.67 21.86 0.2M
2024-05-14 21.33 21.63 21.33 21.63 0.3M
2024-05-13 21.25 21.42 21.25 21.29 0.1M
2024-05-10 21.34 21.42 21.30 21.33 0.3M
2024-05-09 21.00 21.33 20.99 21.26 0.5M
2024-05-08 20.84 20.86 20.73 20.79 0.4M
2024-05-07 20.90 20.93 20.72 20.73 0.4M
2024-05-06 20.86 20.93 20.79 20.82 0.1M
2024-05-03 20.79 20.83 20.75 20.80 0.1M
2024-05-02 20.51 20.66 20.46 20.65 0.2M
2024-05-01 20.43 20.61 20.38 20.44 0.2M
2024-04-30 20.50 20.58 20.43 20.43 0.2M
2024-04-29 20.61 20.70 20.56 20.68 0.2M
2024-04-26 20.63 20.67 20.58 20.61 0.2M
2024-04-25 20.37 20.57 20.30 20.50 0.2M
2024-04-24 20.57 20.57 20.44 20.49 0.2M
2024-04-23 20.43 20.58 20.35 20.53 0.2M
2024-04-22 20.40 20.54 20.35 20.49 0.2M
2024-04-19 20.09 20.12 20.02 20.12 0.1M
2024-04-18 20.28 20.29 20.03 20.08 0.3M
2024-04-17 20.05 20.11 19.88 19.94 0.3M
2024-04-16 20.00 20.10 19.97 19.97 0.4M
2024-04-15 20.21 20.26 20.03 20.04 0.4M
2024-04-12 20.47 20.51 20.01 20.01 0.5M
2024-04-11 20.79 20.82 20.66 20.75 0.5M
2024-04-10 20.83 20.94 20.83 20.88 0.4M
2024-04-09 21.23 21.27 21.12 21.17 0.2M
2024-04-08 21.19 21.42 21.16 21.21 0.2M
2024-04-05 21.19 21.19 21.02 21.05 0.3M
2024-04-04 21.55 21.60 21.22 21.24 0.3M
2024-04-03 20.97 21.25 20.91 21.18 0.4M
2024-04-02 21.10 21.11 20.93 20.95 0.3M
2024-04-01 21.44 21.44 21.23 21.23 0.3M
2024-03-28 21.71 21.80 21.55 21.56 0.3M
2024-03-27 22.23 22.23 21.68 21.72 0.3M
2024-03-26 22.31 22.35 22.17 22.20 0.2M
2024-03-25 22.10 22.10 22.01 22.01 0.2M
2024-03-22 22.13 22.13 22.00 22.00 0.2M
2024-03-21 22.25 22.30 22.10 22.13 0.2M
2024-03-20 21.98 22.27 21.97 22.24 0.5M
2024-03-19 22.15 22.16 22.05 22.13 0.3M
2024-03-18 22.07 22.14 22.00 22.10 0.2M
2024-03-15 22.21 22.27 22.06 22.06 0.2M
2024-03-14 22.53 22.71 22.47 22.52 0.3M
2024-03-13 22.35 22.49 22.35 22.39 0.2M
2024-03-12 22.33 22.34 22.16 22.25 0.1M
2024-03-11 22.16 22.24 22.09 22.23 0.2M
2024-03-08 22.09 22.25 22.09 22.13 0.2M
2024-03-07 21.81 21.90 21.74 21.82 0.2M
2024-03-06 21.84 21.84 21.72 21.78 0.2M
2024-03-05 21.77 21.79 21.64 21.65 0.2M
2024-03-04 21.85 21.86 21.73 21.76 0.2M
2024-03-01 21.90 22.07 21.83 22.00 0.2M
2024-02-29 22.02 22.06 21.81 21.90 0.2M
2024-02-28 21.90 22.02 21.77 21.96 0.3M
2024-02-27 21.96 21.96 21.74 21.88 0.2M
2024-02-26 22.04 22.09 21.95 21.97 0.2M
2024-02-23 22.16 22.16 22.02 22.06 0.2M
2024-02-22 22.05 22.09 21.91 22.08 0.2M
2024-02-21 22.17 22.19 21.97 22.03 0.2M
2024-02-20 22.06 22.36 22.00 22.31 0.3M
2024-02-16 21.80 21.82 21.68 21.69 0.3M
2024-02-15 21.49 21.73 21.49 21.72 0.2M
2024-02-14 21.38 21.45 21.33 21.44 0.2M
2024-02-13 21.46 21.52 21.28 21.31 0.3M
2024-02-12 21.23 21.40 21.19 21.37 0.2M
2024-02-09 21.04 21.15 21.00 21.12 0.2M
2024-02-08 21.35 21.35 21.01 21.05 0.3M
2024-02-07 21.45 21.60 21.42 21.57 0.3M
2024-02-06 21.16 21.23 21.00 21.22 0.4M
2024-02-05 21.19 21.22 20.65 21.20 0.9M
2024-02-02 21.02 21.12 20.95 21.11 0.4M
2024-02-01 21.21 21.48 21.21 21.47 0.4M
2024-01-31 20.97 21.12 20.87 20.95 0.4M
2024-01-30 20.72 20.88 20.72 20.87 0.2M
2024-01-29 20.75 20.76 20.61 20.76 0.2M
2024-01-26 20.66 20.80 20.66 20.77 0.2M
2024-01-25 20.63 20.63 20.50 20.58 0.2M
2024-01-24 20.67 20.67 20.49 20.53 0.3M
2024-01-23 20.47 20.47 20.34 20.43 0.4M
2024-01-22 20.54 20.59 20.44 20.47 0.2M
2024-01-19 20.64 20.65 20.47 20.65 0.2M
2024-01-18 20.57 20.62 20.51 20.58 0.4M
2024-01-17 20.33 20.48 20.29 20.39 0.4M
2024-01-16 20.49 20.49 20.27 20.38 0.4M
2024-01-12 20.83 20.98 20.83 20.86 0.4M
2024-01-11 20.67 20.80 20.61 20.67 0.4M
2024-01-10 20.24 20.63 20.24 20.63 0.7M
2024-01-09 20.32 20.39 20.13 20.18 1.1M
2024-01-08 20.70 20.70 20.38 20.40 0.8M
2024-01-05 20.80 20.92 20.77 20.85 0.5M
2024-01-04 20.86 20.98 20.74 20.76 0.5M
2024-01-03 21.00 21.02 20.88 20.88 0.3M
2024-01-02 21.31 21.31 21.08 21.12 0.3M