NYSE - Nasdaq Real Time Price • USD
SK Telecom Co., Ltd. (SKM)
As of 2:36 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.63 | 20.67 | 20.60 | 20.60 | 20.60 | 101,767 |
Apr 25, 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 20.50 | 226,300 |
Apr 24, 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 20.49 | 152,600 |
Apr 23, 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 20.53 | 191,200 |
Apr 22, 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 20.49 | 246,600 |
Apr 19, 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 20.12 | 148,000 |
Apr 18, 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 20.08 | 349,500 |
Apr 17, 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 19.94 | 267,800 |
Apr 16, 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 19.97 | 411,200 |
Apr 15, 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 20.04 | 429,800 |
Apr 12, 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 20.01 | 486,000 |
Apr 11, 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 20.75 | 487,900 |
Apr 10, 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 20.88 | 358,000 |
Apr 9, 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 21.17 | 210,800 |
Apr 8, 2024 | 21.19 | 21.42 | 21.16 | 21.21 | 21.21 | 238,700 |
Apr 5, 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 21.05 | 286,300 |
Apr 4, 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 21.24 | 313,300 |
Apr 3, 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 21.18 | 366,100 |
Apr 2, 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 20.95 | 255,600 |
Apr 1, 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 21.23 | 256,600 |
Mar 28, 2024 | 21.71 | 21.80 | 21.55 | 21.56 | 21.56 | 305,600 |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 21.72 | 341,300 |
Mar 26, 2024 | 22.31 | 22.35 | 22.17 | 22.20 | 22.20 | 246,600 |
Mar 25, 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 22.01 | 154,400 |
Mar 22, 2024 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | 159,100 |
Mar 21, 2024 | 22.25 | 22.30 | 22.10 | 22.13 | 22.13 | 199,900 |
Mar 20, 2024 | 21.98 | 22.27 | 21.97 | 22.24 | 22.24 | 537,500 |
Mar 19, 2024 | 22.15 | 22.16 | 22.05 | 22.13 | 22.13 | 344,900 |
Mar 18, 2024 | 22.07 | 22.14 | 22.00 | 22.10 | 22.10 | 249,000 |
Mar 15, 2024 | 22.21 | 22.27 | 22.06 | 22.06 | 22.06 | 218,900 |
Mar 14, 2024 | 22.53 | 22.71 | 22.47 | 22.52 | 22.52 | 290,600 |
Mar 13, 2024 | 22.35 | 22.49 | 22.35 | 22.39 | 22.39 | 213,400 |
Mar 12, 2024 | 22.33 | 22.34 | 22.16 | 22.25 | 22.25 | 148,600 |
Mar 11, 2024 | 22.16 | 22.24 | 22.09 | 22.23 | 22.23 | 183,900 |
Mar 8, 2024 | 22.09 | 22.25 | 22.09 | 22.13 | 22.13 | 197,800 |
Mar 7, 2024 | 21.81 | 21.90 | 21.74 | 21.82 | 21.82 | 213,600 |
Mar 6, 2024 | 21.84 | 21.84 | 21.72 | 21.78 | 21.78 | 184,200 |
Mar 5, 2024 | 21.77 | 21.79 | 21.64 | 21.65 | 21.65 | 172,900 |
Mar 4, 2024 | 21.85 | 21.86 | 21.73 | 21.76 | 21.76 | 173,500 |
Mar 1, 2024 | 21.90 | 22.07 | 21.83 | 22.00 | 22.00 | 173,300 |
Feb 29, 2024 | 22.02 | 22.06 | 21.81 | 21.90 | 21.90 | 236,100 |
Feb 28, 2024 | 21.90 | 22.02 | 21.77 | 21.96 | 21.96 | 274,900 |
Feb 27, 2024 | 21.96 | 21.96 | 21.74 | 21.88 | 21.88 | 241,800 |
Feb 26, 2024 | 22.04 | 22.09 | 21.95 | 21.97 | 21.97 | 167,300 |
Feb 23, 2024 | 22.16 | 22.16 | 22.02 | 22.06 | 22.06 | 210,500 |
Feb 22, 2024 | 22.05 | 22.09 | 21.91 | 22.08 | 22.08 | 179,900 |
Feb 21, 2024 | 22.17 | 22.19 | 21.97 | 22.03 | 22.03 | 227,600 |
Feb 20, 2024 | 22.06 | 22.36 | 22.00 | 22.31 | 22.31 | 333,000 |
Feb 16, 2024 | 21.80 | 21.82 | 21.68 | 21.69 | 21.69 | 250,900 |
Feb 15, 2024 | 21.49 | 21.73 | 21.49 | 21.72 | 21.72 | 242,900 |
Feb 14, 2024 | 21.38 | 21.45 | 21.33 | 21.44 | 21.44 | 153,600 |
Feb 13, 2024 | 21.46 | 21.52 | 21.28 | 21.31 | 21.31 | 304,800 |
Feb 12, 2024 | 21.23 | 21.40 | 21.19 | 21.37 | 21.37 | 227,800 |
Feb 9, 2024 | 21.04 | 21.15 | 21.00 | 21.12 | 21.12 | 197,200 |
Feb 8, 2024 | 21.35 | 21.35 | 21.01 | 21.05 | 21.05 | 337,100 |
Feb 7, 2024 | 21.45 | 21.60 | 21.42 | 21.57 | 21.57 | 304,600 |
Feb 6, 2024 | 21.16 | 21.23 | 21.00 | 21.22 | 21.22 | 445,600 |
Feb 5, 2024 | 21.19 | 21.22 | 20.65 | 21.20 | 21.20 | 863,100 |
Feb 2, 2024 | 21.02 | 21.12 | 20.95 | 21.11 | 21.11 | 369,000 |
Feb 1, 2024 | 21.21 | 21.48 | 21.21 | 21.47 | 21.47 | 380,300 |
Jan 31, 2024 | 20.97 | 21.12 | 20.87 | 20.95 | 20.95 | 382,800 |
Jan 30, 2024 | 20.72 | 20.88 | 20.72 | 20.87 | 20.87 | 244,400 |
Jan 29, 2024 | 20.75 | 20.76 | 20.61 | 20.76 | 20.76 | 201,800 |
Jan 26, 2024 | 20.66 | 20.80 | 20.66 | 20.77 | 20.77 | 201,100 |
Jan 25, 2024 | 20.63 | 20.63 | 20.50 | 20.58 | 20.58 | 226,200 |
Jan 24, 2024 | 20.67 | 20.67 | 20.49 | 20.53 | 20.53 | 259,200 |
Jan 23, 2024 | 20.47 | 20.47 | 20.34 | 20.43 | 20.43 | 355,600 |
Jan 22, 2024 | 20.54 | 20.59 | 20.43 | 20.47 | 20.47 | 243,900 |
Jan 19, 2024 | 20.64 | 20.65 | 20.47 | 20.65 | 20.65 | 249,200 |
Jan 18, 2024 | 20.57 | 20.62 | 20.51 | 20.58 | 20.58 | 390,100 |
Jan 17, 2024 | 20.33 | 20.48 | 20.29 | 20.39 | 20.39 | 405,800 |
Jan 16, 2024 | 20.49 | 20.49 | 20.27 | 20.38 | 20.38 | 367,300 |
Jan 12, 2024 | 20.83 | 20.98 | 20.83 | 20.86 | 20.86 | 434,000 |
Jan 11, 2024 | 20.67 | 20.80 | 20.61 | 20.67 | 20.67 | 382,300 |
Jan 10, 2024 | 20.24 | 20.63 | 20.24 | 20.63 | 20.63 | 749,600 |
Jan 9, 2024 | 20.32 | 20.39 | 20.13 | 20.18 | 20.18 | 1,110,700 |
Jan 8, 2024 | 20.70 | 20.70 | 20.38 | 20.40 | 20.40 | 843,800 |
Jan 5, 2024 | 20.80 | 20.92 | 20.77 | 20.85 | 20.85 | 459,800 |
Jan 4, 2024 | 20.86 | 20.98 | 20.74 | 20.76 | 20.76 | 507,600 |
Jan 3, 2024 | 21.00 | 21.02 | 20.88 | 20.88 | 20.88 | 309,100 |
Jan 2, 2024 | 21.31 | 21.31 | 21.08 | 21.12 | 21.12 | 307,700 |
Dec 29, 2023 | 21.37 | 21.45 | 21.32 | 21.40 | 21.40 | 272,100 |
Dec 28, 2023 | 21.46 | 21.59 | 21.41 | 21.44 | 21.44 | 168,000 |
Dec 27, 2023 | 21.38 | 21.41 | 21.31 | 21.31 | 21.31 | 236,900 |
Dec 26, 2023 | 21.52 | 21.53 | 21.44 | 21.51 | 21.51 | 201,900 |
Dec 22, 2023 | 21.41 | 21.44 | 21.33 | 21.38 | 21.38 | 224,800 |
Dec 21, 2023 | 21.48 | 21.51 | 21.27 | 21.33 | 21.33 | 356,100 |
Dec 20, 2023 | 21.34 | 21.42 | 21.20 | 21.21 | 21.21 | 256,100 |
Dec 19, 2023 | 21.46 | 21.61 | 21.39 | 21.40 | 21.40 | 504,500 |
Dec 18, 2023 | 21.39 | 21.49 | 21.30 | 21.44 | 21.44 | 211,500 |
Dec 15, 2023 | 21.52 | 21.62 | 21.39 | 21.39 | 21.39 | 546,200 |
Dec 14, 2023 | 21.91 | 21.91 | 21.60 | 21.61 | 21.61 | 266,000 |
Dec 13, 2023 | 21.08 | 21.52 | 21.01 | 21.52 | 21.52 | 303,700 |
Dec 12, 2023 | 21.15 | 21.15 | 21.03 | 21.07 | 21.07 | 305,500 |
Dec 11, 2023 | 21.14 | 21.18 | 21.02 | 21.17 | 21.17 | 331,900 |
Dec 8, 2023 | 21.21 | 21.26 | 21.07 | 21.11 | 21.11 | 341,300 |
Dec 7, 2023 | 21.36 | 21.44 | 21.22 | 21.31 | 21.31 | 510,300 |
Dec 6, 2023 | 21.83 | 21.83 | 21.57 | 21.58 | 21.58 | 310,000 |
Dec 5, 2023 | 21.60 | 21.74 | 21.50 | 21.64 | 21.64 | 600,000 |
Dec 4, 2023 | 21.70 | 21.87 | 21.67 | 21.84 | 21.84 | 368,200 |
Dec 1, 2023 | 21.70 | 22.04 | 21.61 | 22.04 | 22.04 | 402,100 |
Nov 30, 2023 | 22.56 | 22.57 | 22.35 | 22.50 | 22.50 | 416,000 |
Nov 29, 2023 | 22.50 | 22.56 | 22.38 | 22.51 | 22.51 | 395,800 |
Nov 28, 2023 | 22.23 | 22.61 | 22.23 | 22.61 | 22.61 | 331,700 |
Nov 27, 2023 | 22.16 | 22.26 | 22.11 | 22.12 | 22.12 | 374,200 |
Nov 24, 2023 | 22.16 | 22.17 | 21.97 | 22.03 | 22.03 | 238,700 |
Nov 22, 2023 | 22.39 | 22.39 | 22.22 | 22.29 | 22.29 | 176,000 |
Nov 21, 2023 | 22.48 | 22.52 | 22.32 | 22.40 | 22.40 | 330,300 |
Nov 20, 2023 | 22.36 | 22.60 | 22.31 | 22.50 | 22.50 | 265,400 |
Nov 17, 2023 | 22.42 | 22.44 | 22.22 | 22.25 | 22.25 | 233,400 |
Nov 16, 2023 | 21.93 | 22.21 | 21.93 | 22.21 | 22.21 | 176,100 |
Nov 15, 2023 | 22.08 | 22.12 | 21.90 | 21.93 | 21.93 | 651,600 |
Nov 14, 2023 | 21.68 | 22.00 | 21.51 | 21.98 | 21.98 | 529,800 |
Nov 13, 2023 | 21.30 | 21.30 | 20.88 | 20.89 | 20.89 | 600,600 |
Nov 10, 2023 | 21.28 | 21.35 | 21.03 | 21.29 | 21.29 | 343,800 |
Nov 9, 2023 | 21.12 | 21.44 | 21.08 | 21.16 | 21.16 | 410,000 |
Nov 8, 2023 | 20.60 | 20.74 | 20.54 | 20.63 | 20.63 | 254,500 |
Nov 7, 2023 | 20.96 | 21.07 | 20.82 | 21.02 | 21.02 | 303,700 |
Nov 6, 2023 | 21.46 | 21.46 | 21.23 | 21.25 | 21.25 | 284,800 |
Nov 3, 2023 | 21.13 | 21.38 | 21.12 | 21.30 | 21.30 | 331,800 |
Nov 2, 2023 | 20.76 | 20.78 | 20.58 | 20.71 | 20.71 | 258,700 |
Nov 1, 2023 | 20.24 | 20.47 | 20.15 | 20.43 | 20.43 | 289,300 |
Oct 31, 2023 | 20.23 | 20.40 | 20.23 | 20.26 | 20.26 | 256,000 |
Oct 30, 2023 | 20.43 | 20.49 | 20.38 | 20.45 | 20.45 | 152,300 |
Oct 27, 2023 | 20.32 | 20.36 | 20.16 | 20.20 | 20.20 | 218,400 |
Oct 26, 2023 | 20.18 | 20.27 | 20.10 | 20.22 | 20.22 | 201,600 |
Oct 25, 2023 | 20.50 | 20.65 | 20.45 | 20.46 | 20.46 | 294,100 |
Oct 24, 2023 | 20.52 | 20.69 | 20.51 | 20.68 | 20.68 | 224,900 |
Oct 23, 2023 | 20.34 | 20.42 | 20.27 | 20.31 | 20.31 | 235,300 |
Oct 20, 2023 | 20.50 | 20.65 | 20.47 | 20.47 | 20.47 | 205,200 |
Oct 19, 2023 | 20.51 | 20.62 | 20.44 | 20.55 | 20.55 | 271,900 |
Oct 18, 2023 | 20.53 | 20.60 | 20.41 | 20.43 | 20.43 | 269,600 |
Oct 17, 2023 | 20.37 | 20.58 | 20.37 | 20.51 | 20.51 | 264,400 |
Oct 16, 2023 | 20.40 | 20.47 | 20.26 | 20.37 | 20.37 | 206,200 |
Oct 13, 2023 | 20.14 | 20.28 | 20.12 | 20.24 | 20.24 | 318,200 |
Oct 12, 2023 | 20.39 | 20.39 | 20.08 | 20.13 | 20.13 | 313,600 |
Oct 11, 2023 | 20.28 | 20.41 | 20.18 | 20.40 | 20.40 | 228,900 |
Oct 10, 2023 | 20.29 | 20.52 | 20.29 | 20.36 | 20.36 | 891,100 |
Oct 9, 2023 | 19.97 | 20.15 | 19.87 | 20.12 | 20.12 | 319,000 |
Oct 6, 2023 | 19.80 | 20.12 | 19.72 | 20.03 | 20.03 | 412,500 |
Oct 5, 2023 | 19.42 | 19.78 | 19.42 | 19.71 | 19.71 | 494,800 |
Oct 4, 2023 | 20.43 | 20.47 | 19.99 | 20.04 | 20.04 | 996,700 |
Oct 3, 2023 | 21.07 | 21.16 | 20.92 | 21.02 | 21.02 | 391,000 |
Oct 2, 2023 | 21.39 | 21.42 | 21.16 | 21.16 | 21.16 | 256,800 |
Sep 29, 2023 | 21.55 | 21.60 | 21.46 | 21.46 | 21.46 | 554,100 |
Sep 28, 2023 | 21.30 | 21.43 | 21.25 | 21.43 | 21.43 | 207,100 |
Sep 27, 2023 | 21.45 | 21.48 | 21.24 | 21.30 | 21.30 | 260,800 |
Sep 26, 2023 | 21.05 | 21.19 | 21.05 | 21.11 | 21.11 | 261,700 |
Sep 25, 2023 | 21.02 | 21.13 | 20.98 | 21.09 | 21.09 | 193,900 |
Sep 22, 2023 | 21.25 | 21.29 | 21.11 | 21.11 | 21.11 | 267,600 |
Sep 21, 2023 | 20.82 | 21.06 | 20.82 | 20.91 | 20.91 | 209,400 |
Sep 20, 2023 | 21.26 | 21.41 | 21.21 | 21.21 | 21.21 | 233,100 |
Sep 19, 2023 | 21.13 | 21.31 | 21.11 | 21.23 | 21.23 | 356,300 |
Sep 18, 2023 | 21.14 | 21.26 | 21.06 | 21.25 | 21.25 | 270,800 |
Sep 15, 2023 | 20.92 | 21.10 | 20.92 | 20.96 | 20.96 | 531,000 |
Sep 14, 2023 | 20.79 | 20.92 | 20.79 | 20.87 | 20.87 | 244,800 |
Sep 13, 2023 | 20.61 | 20.79 | 20.58 | 20.63 | 20.63 | 448,100 |
Sep 12, 2023 | 20.20 | 20.37 | 20.20 | 20.29 | 20.29 | 276,600 |
Sep 11, 2023 | 20.33 | 20.35 | 20.13 | 20.20 | 20.20 | 249,800 |
Sep 8, 2023 | 20.23 | 20.30 | 20.03 | 20.06 | 20.06 | 322,800 |
Sep 7, 2023 | 20.02 | 20.13 | 19.93 | 19.94 | 19.94 | 235,700 |
Sep 6, 2023 | 19.87 | 20.03 | 19.82 | 19.96 | 19.96 | 484,200 |
Sep 5, 2023 | 19.88 | 19.97 | 19.75 | 19.96 | 19.96 | 295,800 |
Sep 1, 2023 | 20.25 | 20.25 | 19.89 | 19.90 | 19.90 | 243,000 |
Aug 31, 2023 | 20.09 | 20.17 | 20.07 | 20.08 | 20.08 | 222,900 |
Aug 30, 2023 | 20.07 | 20.26 | 20.07 | 20.21 | 20.21 | 294,200 |
Aug 29, 2023 | 19.84 | 20.00 | 19.46 | 19.97 | 19.97 | 407,500 |
Aug 28, 2023 | 19.80 | 19.88 | 19.77 | 19.84 | 19.84 | 239,600 |
Aug 25, 2023 | 19.80 | 19.87 | 19.73 | 19.76 | 19.76 | 264,700 |
Aug 24, 2023 | 19.66 | 19.80 | 19.60 | 19.74 | 19.74 | 302,200 |
Aug 23, 2023 | 19.48 | 19.65 | 19.42 | 19.61 | 19.61 | 242,100 |
Aug 22, 2023 | 19.49 | 19.49 | 19.34 | 19.35 | 19.35 | 283,300 |
Aug 21, 2023 | 19.46 | 19.53 | 19.40 | 19.41 | 19.41 | 252,400 |
Aug 18, 2023 | 19.47 | 19.52 | 19.41 | 19.42 | 19.42 | 233,700 |
Aug 17, 2023 | 19.67 | 19.72 | 19.60 | 19.61 | 19.61 | 328,700 |
Aug 16, 2023 | 19.47 | 19.66 | 19.47 | 19.54 | 19.54 | 374,000 |
Aug 15, 2023 | 19.60 | 19.63 | 19.42 | 19.44 | 19.44 | 373,600 |
Aug 14, 2023 | 19.61 | 19.67 | 19.55 | 19.63 | 19.63 | 229,000 |
Aug 11, 2023 | 19.58 | 19.69 | 19.54 | 19.61 | 19.61 | 290,000 |
Aug 10, 2023 | 19.82 | 19.88 | 19.68 | 19.71 | 19.71 | 432,800 |
Aug 9, 2023 | 19.81 | 19.86 | 19.62 | 19.69 | 19.69 | 298,100 |
Aug 8, 2023 | 19.60 | 19.74 | 19.47 | 19.74 | 19.74 | 489,800 |
Aug 7, 2023 | 19.91 | 20.09 | 19.91 | 20.07 | 20.07 | 228,700 |
Aug 4, 2023 | 19.75 | 19.87 | 19.71 | 19.74 | 19.74 | 552,500 |
Aug 3, 2023 | 19.70 | 19.75 | 19.64 | 19.66 | 19.66 | 295,200 |
Aug 2, 2023 | 19.88 | 19.93 | 19.77 | 19.83 | 19.83 | 188,100 |
Aug 1, 2023 | 20.08 | 20.18 | 20.08 | 20.10 | 20.10 | 261,900 |
Jul 31, 2023 | 20.00 | 20.20 | 19.99 | 20.07 | 20.07 | 348,200 |
Jul 28, 2023 | 19.94 | 19.99 | 19.90 | 19.98 | 19.98 | 222,800 |
Jul 27, 2023 | 20.08 | 20.21 | 20.00 | 20.03 | 20.03 | 550,000 |
Jul 26, 2023 | 19.59 | 19.66 | 19.52 | 19.66 | 19.66 | 226,900 |
Jul 25, 2023 | 19.59 | 19.59 | 19.42 | 19.59 | 19.59 | 338,200 |
Jul 24, 2023 | 19.72 | 19.78 | 19.65 | 19.78 | 19.78 | 248,200 |
Jul 21, 2023 | 19.71 | 19.72 | 19.56 | 19.61 | 19.61 | 296,200 |
Jul 20, 2023 | 19.95 | 19.95 | 19.69 | 19.74 | 19.74 | 321,800 |
Jul 19, 2023 | 19.94 | 19.94 | 19.59 | 19.82 | 19.82 | 447,300 |
Jul 18, 2023 | 19.87 | 20.11 | 19.85 | 19.96 | 19.96 | 422,700 |
Jul 17, 2023 | 19.86 | 19.95 | 19.78 | 19.87 | 19.87 | 583,900 |
Jul 14, 2023 | 20.07 | 20.12 | 19.99 | 20.11 | 20.11 | 397,200 |
Jul 13, 2023 | 20.06 | 20.07 | 19.97 | 20.07 | 20.07 | 269,500 |
Jul 12, 2023 | 19.76 | 19.95 | 19.64 | 19.91 | 19.91 | 409,800 |
Jul 11, 2023 | 19.37 | 19.45 | 19.27 | 19.44 | 19.44 | 454,000 |
Jul 10, 2023 | 18.78 | 18.92 | 18.77 | 18.88 | 18.88 | 577,700 |
Jul 7, 2023 | 18.55 | 18.71 | 18.52 | 18.64 | 18.64 | 588,000 |
Jul 6, 2023 | 18.76 | 18.77 | 18.56 | 18.68 | 18.68 | 441,200 |
Jul 5, 2023 | 19.26 | 19.27 | 19.10 | 19.11 | 19.11 | 713,100 |
Jul 3, 2023 | 19.53 | 19.77 | 19.51 | 19.73 | 19.73 | 360,700 |
Jun 30, 2023 | 19.61 | 19.61 | 19.43 | 19.51 | 19.51 | 666,700 |
Jun 29, 2023 | 19.60 | 19.61 | 19.20 | 19.32 | 19.32 | 948,400 |
Jun 28, 2023 | 20.16 | 20.16 | 19.95 | 20.06 | 20.06 | 433,200 |
Jun 27, 2023 | 20.37 | 20.39 | 20.26 | 20.30 | 20.30 | 306,500 |
Jun 26, 2023 | 19.94 | 20.35 | 19.94 | 20.24 | 20.24 | 709,100 |
Jun 23, 2023 | 20.17 | 20.17 | 19.76 | 19.77 | 19.77 | 487,600 |
Jun 22, 2023 | 20.16 | 20.25 | 20.09 | 20.23 | 20.23 | 617,000 |
Jun 21, 2023 | 20.03 | 20.11 | 19.97 | 20.08 | 20.08 | 527,000 |
Jun 20, 2023 | 20.28 | 20.30 | 20.07 | 20.09 | 20.09 | 484,800 |
Jun 16, 2023 | 20.71 | 20.78 | 20.35 | 20.41 | 20.41 | 1,602,300 |
Jun 15, 2023 | 21.07 | 21.25 | 21.00 | 21.24 | 21.24 | 359,500 |
Jun 14, 2023 | 21.14 | 21.27 | 21.11 | 21.23 | 21.23 | 296,300 |
Jun 13, 2023 | 21.25 | 21.37 | 21.22 | 21.34 | 21.34 | 326,100 |
Jun 12, 2023 | 21.22 | 21.24 | 21.14 | 21.21 | 21.21 | 374,800 |
Jun 9, 2023 | 21.22 | 21.28 | 21.07 | 21.28 | 21.28 | 303,900 |
Jun 8, 2023 | 21.14 | 21.31 | 21.14 | 21.29 | 21.29 | 417,100 |
Jun 7, 2023 | 21.20 | 21.38 | 21.14 | 21.24 | 21.24 | 524,900 |
Jun 6, 2023 | 21.14 | 21.23 | 21.05 | 21.21 | 21.21 | 342,400 |
Jun 5, 2023 | 20.90 | 21.29 | 20.90 | 21.11 | 21.11 | 401,100 |
Jun 2, 2023 | 20.74 | 20.86 | 20.62 | 20.84 | 20.84 | 587,200 |
Jun 1, 2023 | 20.79 | 20.79 | 20.60 | 20.75 | 20.75 | 443,800 |
May 31, 2023 | 20.74 | 20.95 | 20.68 | 20.90 | 20.90 | 418,700 |
May 30, 2023 | 21.08 | 21.08 | 20.82 | 20.88 | 20.88 | 507,600 |
May 26, 2023 | 20.75 | 20.95 | 20.65 | 20.92 | 20.92 | 596,600 |
May 25, 2023 | 20.73 | 20.76 | 20.54 | 20.65 | 20.65 | 500,000 |
May 24, 2023 | 20.86 | 20.95 | 20.82 | 20.92 | 20.92 | 586,700 |
May 23, 2023 | 20.89 | 20.89 | 20.74 | 20.80 | 20.80 | 463,100 |
May 22, 2023 | 20.73 | 20.87 | 20.73 | 20.85 | 20.85 | 669,900 |
May 19, 2023 | 20.76 | 20.83 | 20.58 | 20.64 | 20.64 | 836,400 |
May 18, 2023 | 20.72 | 20.72 | 20.45 | 20.57 | 20.57 | 579,000 |
May 17, 2023 | 20.37 | 20.45 | 20.29 | 20.43 | 20.43 | 323,800 |
May 16, 2023 | 20.49 | 20.55 | 20.33 | 20.34 | 20.34 | 445,000 |
May 15, 2023 | 20.96 | 20.99 | 20.79 | 20.92 | 20.92 | 326,300 |
May 12, 2023 | 20.96 | 20.98 | 20.75 | 20.87 | 20.87 | 511,200 |
May 11, 2023 | 21.13 | 21.15 | 20.90 | 21.00 | 21.00 | 561,400 |
May 10, 2023 | 20.99 | 21.05 | 20.87 | 21.03 | 21.03 | 473,900 |
May 9, 2023 | 20.47 | 20.55 | 20.43 | 20.48 | 20.48 | 418,300 |
May 8, 2023 | 20.52 | 20.64 | 20.45 | 20.55 | 20.55 | 728,400 |
May 5, 2023 | 20.31 | 20.37 | 20.22 | 20.34 | 20.34 | 693,200 |
May 4, 2023 | 20.09 | 20.23 | 20.05 | 20.16 | 20.16 | 375,900 |
May 3, 2023 | 19.82 | 20.01 | 19.82 | 19.88 | 19.88 | 308,500 |
May 2, 2023 | 19.78 | 19.85 | 19.71 | 19.81 | 19.81 | 420,600 |
May 1, 2023 | 19.78 | 19.79 | 19.62 | 19.63 | 19.63 | 429,900 |
Apr 28, 2023 | 19.90 | 19.90 | 19.75 | 19.76 | 19.76 | 317,000 |
Apr 27, 2023 | 19.68 | 19.77 | 19.63 | 19.75 | 19.75 | 364,900 |
Apr 26, 2023 | 19.73 | 19.79 | 19.53 | 19.66 | 19.66 | 652,400 |
Related Tickers
KT KT Corporation
12.57
+0.48%
TIMB TIM S.A.
17.12
+1.51%
VIV Telefônica Brasil S.A.
9.46
+1.72%
PHI PLDT Inc.
23.78
+2.04%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.06
+1.09%
ORAN Orange S.A.
11.13
-0.89%
TEO Telecom Argentina S.A.
7.99
+4.86%
AMX América Móvil, S.A.B. de C.V.
18.75
+2.43%
TKC Turkcell Iletisim Hizmetleri A.S.
5.99
+0.67%
TEF Telefónica, S.A.
4.4950
+1.70%