KSE - Delayed Quote KRW
SK Telecom Co., Ltd. (017670.KS)
At close: November 15 at 3:30 PM GMT+9
Currency in KRW 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56,600.00 | 56,700.00 | 55,900.00 | 55,900.00 | 55,900.00 | 314,743 |
| Nov 14, 2024 | 56,500.00 | 57,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | 453,645 |
| Nov 13, 2024 | 56,700.00 | 57,400.00 | 56,300.00 | 56,500.00 | 56,500.00 | 505,046 |
| Nov 12, 2024 | 56,200.00 | 57,000.00 | 56,100.00 | 56,900.00 | 56,900.00 | 420,519 |
| Nov 11, 2024 | 56,100.00 | 56,700.00 | 56,000.00 | 56,500.00 | 56,500.00 | 265,563 |
| Nov 8, 2024 | 57,800.00 | 57,900.00 | 56,300.00 | 56,400.00 | 56,400.00 | 482,126 |
| Nov 7, 2024 | 57,300.00 | 58,000.00 | 57,000.00 | 57,500.00 | 57,500.00 | 504,129 |
| Nov 6, 2024 | 56,700.00 | 57,500.00 | 56,100.00 | 57,500.00 | 57,500.00 | 428,836 |
| Nov 5, 2024 | 56,600.00 | 56,900.00 | 56,200.00 | 56,500.00 | 56,500.00 | 323,319 |
| Nov 4, 2024 | 56,700.00 | 57,000.00 | 56,300.00 | 56,900.00 | 56,900.00 | 392,702 |
| Nov 1, 2024 | 57,000.00 | 57,000.00 | 56,200.00 | 57,000.00 | 57,000.00 | 323,062 |
| Oct 31, 2024 | 56,200.00 | 57,300.00 | 56,200.00 | 56,700.00 | 56,700.00 | 643,893 |
| Oct 30, 2024 | 56,800.00 | 57,000.00 | 56,000.00 | 56,900.00 | 56,900.00 | 533,063 |
| Oct 29, 2024 | 57,400.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 299,208 |
| Oct 28, 2024 | 57,500.00 | 57,700.00 | 56,800.00 | 57,300.00 | 57,300.00 | 369,108 |
| Oct 25, 2024 | 57,700.00 | 57,800.00 | 57,100.00 | 57,500.00 | 57,500.00 | 469,558 |
| Oct 24, 2024 | 57,100.00 | 57,700.00 | 56,800.00 | 57,300.00 | 57,300.00 | 913,253 |
| Oct 23, 2024 | 57,500.00 | 57,700.00 | 56,600.00 | 56,700.00 | 56,700.00 | 480,944 |
| Oct 22, 2024 | 56,300.00 | 57,700.00 | 56,200.00 | 57,500.00 | 57,500.00 | 636,750 |
| Oct 21, 2024 | 56,500.00 | 56,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | 353,829 |
| Oct 18, 2024 | 55,500.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 617,401 |
| Oct 17, 2024 | 56,100.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | 446,054 |
| Oct 16, 2024 | 55,000.00 | 56,400.00 | 55,000.00 | 56,200.00 | 56,200.00 | 877,676 |
| Oct 15, 2024 | 56,400.00 | 56,800.00 | 55,700.00 | 56,000.00 | 56,000.00 | 306,748 |
| Oct 14, 2024 | 56,000.00 | 56,500.00 | 55,500.00 | 56,300.00 | 56,300.00 | 309,695 |
| Oct 11, 2024 | 55,800.00 | 56,200.00 | 55,200.00 | 55,700.00 | 55,700.00 | 283,051 |
| Oct 10, 2024 | 55,600.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 666,236 |
| Oct 8, 2024 | 56,100.00 | 56,100.00 | 54,600.00 | 54,700.00 | 54,700.00 | 746,533 |
| Oct 7, 2024 | 56,500.00 | 56,900.00 | 55,900.00 | 56,600.00 | 56,600.00 | 398,337 |
| Oct 4, 2024 | 56,700.00 | 57,200.00 | 56,200.00 | 56,700.00 | 56,700.00 | 473,894 |
| Oct 2, 2024 | 54,800.00 | 56,200.00 | 54,700.00 | 55,600.00 | 55,600.00 | 614,782 |
| Sep 30, 2024 | 56,800.00 | 57,200.00 | 55,800.00 | 55,900.00 | 55,900.00 | 636,301 |
| Sep 27, 2024 | 830.00 Dividend | |||||
| Sep 27, 2024 | 57,400.00 | 57,500.00 | 56,200.00 | 56,600.00 | 56,600.00 | 716,790 |
| Sep 26, 2024 | 57,000.00 | 58,300.00 | 56,800.00 | 58,000.00 | 57,170.00 | 735,619 |
| Sep 25, 2024 | 58,000.00 | 58,300.00 | 56,800.00 | 57,100.00 | 56,282.88 | 686,856 |
| Sep 24, 2024 | 58,200.00 | 58,400.00 | 57,500.00 | 57,900.00 | 57,071.43 | 395,226 |
| Sep 23, 2024 | 57,800.00 | 58,200.00 | 57,500.00 | 57,900.00 | 57,071.43 | 338,128 |
| Sep 20, 2024 | 58,400.00 | 58,500.00 | 57,100.00 | 57,500.00 | 56,677.16 | 726,714 |
| Sep 19, 2024 | 57,900.00 | 59,000.00 | 57,900.00 | 58,400.00 | 57,564.27 | 776,467 |
| Sep 13, 2024 | 58,200.00 | 58,300.00 | 57,800.00 | 58,300.00 | 57,465.71 | 324,760 |
| Sep 12, 2024 | 57,400.00 | 58,300.00 | 57,300.00 | 58,300.00 | 57,465.71 | 752,045 |
| Sep 11, 2024 | 57,200.00 | 58,700.00 | 57,100.00 | 57,700.00 | 56,874.29 | 580,552 |
| Sep 10, 2024 | 56,800.00 | 57,400.00 | 56,200.00 | 56,700.00 | 55,888.60 | 297,034 |
| Sep 9, 2024 | 57,200.00 | 57,800.00 | 56,100.00 | 56,500.00 | 55,691.46 | 718,314 |
| Sep 6, 2024 | 57,400.00 | 58,800.00 | 57,200.00 | 57,800.00 | 56,972.86 | 1,322,629 |
| Sep 5, 2024 | 56,900.00 | 57,500.00 | 56,600.00 | 57,200.00 | 56,381.45 | 859,271 |
| Sep 4, 2024 | 57,300.00 | 57,400.00 | 55,600.00 | 56,600.00 | 55,790.04 | 980,856 |
| Sep 3, 2024 | 55,200.00 | 56,500.00 | 55,100.00 | 56,500.00 | 55,691.46 | 474,257 |
| Sep 2, 2024 | 55,400.00 | 55,400.00 | 54,700.00 | 55,200.00 | 54,410.07 | 283,009 |
| Aug 30, 2024 | 55,200.00 | 55,500.00 | 55,000.00 | 55,200.00 | 54,410.07 | 473,529 |
| Aug 29, 2024 | 55,300.00 | 55,500.00 | 54,800.00 | 55,200.00 | 54,410.07 | 443,953 |
| Aug 28, 2024 | 56,000.00 | 56,300.00 | 55,300.00 | 55,800.00 | 55,001.48 | 523,484 |
| Aug 27, 2024 | 56,200.00 | 56,200.00 | 55,700.00 | 56,100.00 | 55,297.19 | 399,600 |
| Aug 26, 2024 | 56,000.00 | 56,200.00 | 55,600.00 | 56,000.00 | 55,198.62 | 320,875 |
| Aug 23, 2024 | 55,500.00 | 56,500.00 | 55,400.00 | 56,100.00 | 55,297.19 | 725,559 |
| Aug 22, 2024 | 55,200.00 | 55,300.00 | 55,000.00 | 55,300.00 | 54,508.64 | 226,614 |
| Aug 21, 2024 | 55,100.00 | 55,400.00 | 54,900.00 | 55,200.00 | 54,410.07 | 260,321 |
| Aug 20, 2024 | 54,800.00 | 55,400.00 | 54,800.00 | 54,900.00 | 54,114.36 | 495,123 |
| Aug 19, 2024 | 54,800.00 | 55,200.00 | 54,700.00 | 55,100.00 | 54,311.50 | 347,178 |
| Aug 16, 2024 | 55,100.00 | 55,300.00 | 54,500.00 | 54,500.00 | 53,720.09 | 348,625 |
| Aug 14, 2024 | 54,800.00 | 55,000.00 | 54,300.00 | 55,000.00 | 54,212.93 | 414,406 |
| Aug 13, 2024 | 54,300.00 | 54,900.00 | 54,100.00 | 54,700.00 | 53,917.22 | 355,119 |
| Aug 12, 2024 | 55,000.00 | 55,300.00 | 53,900.00 | 54,300.00 | 53,522.95 | 375,288 |
| Aug 9, 2024 | 54,400.00 | 55,200.00 | 54,000.00 | 54,900.00 | 54,114.36 | 517,655 |
| Aug 8, 2024 | 54,800.00 | 56,400.00 | 54,300.00 | 54,400.00 | 53,621.52 | 837,535 |
| Aug 7, 2024 | 52,500.00 | 54,900.00 | 52,400.00 | 54,800.00 | 54,015.79 | 1,332,415 |
| Aug 6, 2024 | 52,900.00 | 53,400.00 | 51,800.00 | 51,800.00 | 51,058.72 | 872,052 |
| Aug 5, 2024 | 54,100.00 | 54,200.00 | 51,000.00 | 51,900.00 | 51,157.29 | 1,156,229 |
| Aug 2, 2024 | 53,700.00 | 55,000.00 | 53,700.00 | 54,200.00 | 53,424.38 | 810,806 |
| Aug 1, 2024 | 53,800.00 | 54,400.00 | 53,700.00 | 53,700.00 | 52,931.54 | 331,608 |
| Jul 31, 2024 | 54,800.00 | 54,900.00 | 53,600.00 | 54,100.00 | 53,325.81 | 678,732 |
| Jul 30, 2024 | 53,300.00 | 54,900.00 | 53,300.00 | 54,600.00 | 53,818.66 | 482,511 |
| Jul 29, 2024 | 54,200.00 | 54,400.00 | 54,000.00 | 54,200.00 | 53,424.38 | 289,528 |
| Jul 26, 2024 | 54,400.00 | 54,500.00 | 53,900.00 | 54,200.00 | 53,424.38 | 427,643 |
| Jul 25, 2024 | 53,800.00 | 54,700.00 | 53,700.00 | 54,100.00 | 53,325.81 | 1,018,590 |
| Jul 24, 2024 | 53,200.00 | 53,700.00 | 52,900.00 | 53,500.00 | 52,734.39 | 298,013 |
| Jul 23, 2024 | 53,400.00 | 53,800.00 | 53,400.00 | 53,400.00 | 52,635.83 | 266,708 |
| Jul 22, 2024 | 53,800.00 | 53,900.00 | 53,100.00 | 53,800.00 | 53,030.10 | 419,813 |
| Jul 19, 2024 | 53,600.00 | 53,900.00 | 53,000.00 | 53,900.00 | 53,128.67 | 436,959 |
| Jul 18, 2024 | 53,000.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,128.67 | 1,055,163 |
| Jul 17, 2024 | 53,000.00 | 53,400.00 | 52,400.00 | 52,900.00 | 52,142.98 | 647,981 |
| Jul 16, 2024 | 52,200.00 | 52,900.00 | 52,000.00 | 52,800.00 | 52,044.41 | 670,318 |
| Jul 15, 2024 | 52,100.00 | 52,300.00 | 51,900.00 | 52,300.00 | 51,551.57 | 287,799 |
| Jul 12, 2024 | 52,300.00 | 52,400.00 | 51,800.00 | 52,300.00 | 51,551.57 | 540,656 |
| Jul 11, 2024 | 51,600.00 | 52,300.00 | 51,300.00 | 52,300.00 | 51,551.57 | 825,544 |
| Jul 10, 2024 | 51,200.00 | 51,400.00 | 51,200.00 | 51,200.00 | 50,467.31 | 321,727 |
| Jul 9, 2024 | 51,400.00 | 51,500.00 | 51,200.00 | 51,300.00 | 50,565.88 | 253,292 |
| Jul 8, 2024 | 51,500.00 | 51,600.00 | 51,300.00 | 51,400.00 | 50,664.45 | 214,401 |
| Jul 5, 2024 | 51,500.00 | 51,800.00 | 51,300.00 | 51,600.00 | 50,861.59 | 333,496 |
| Jul 4, 2024 | 51,200.00 | 51,500.00 | 51,200.00 | 51,500.00 | 50,763.02 | 311,132 |
| Jul 3, 2024 | 51,700.00 | 51,700.00 | 51,200.00 | 51,200.00 | 50,467.31 | 353,040 |
| Jul 2, 2024 | 51,200.00 | 51,700.00 | 51,100.00 | 51,700.00 | 50,960.16 | 362,880 |
| Jul 1, 2024 | 51,200.00 | 51,500.00 | 51,100.00 | 51,500.00 | 50,763.02 | 320,898 |
| Jun 28, 2024 | 51,500.00 | 51,500.00 | 51,000.00 | 51,500.00 | 50,763.02 | 486,619 |
| Jun 27, 2024 | 830.00 Dividend | |||||
| Jun 27, 2024 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 50,664.45 | 506,768 |
| Jun 26, 2024 | 52,000.00 | 52,100.00 | 51,800.00 | 52,000.00 | 50,437.74 | 501,576 |
| Jun 25, 2024 | 52,400.00 | 52,400.00 | 51,900.00 | 52,300.00 | 50,728.73 | 362,479 |
| Jun 24, 2024 | 51,800.00 | 52,400.00 | 51,700.00 | 52,400.00 | 50,825.72 | 371,485 |
| Jun 21, 2024 | 51,300.00 | 52,200.00 | 51,100.00 | 52,200.00 | 50,631.73 | 724,315 |
| Jun 20, 2024 | 51,200.00 | 51,300.00 | 51,100.00 | 51,200.00 | 49,661.77 | 344,789 |
| Jun 19, 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,200.00 | 49,661.77 | 410,447 |
| Jun 18, 2024 | 51,000.00 | 51,500.00 | 50,800.00 | 51,500.00 | 49,952.76 | 621,638 |
| Jun 17, 2024 | 50,800.00 | 51,100.00 | 50,700.00 | 51,000.00 | 49,467.78 | 522,604 |
| Jun 14, 2024 | 51,000.00 | 51,200.00 | 50,900.00 | 50,900.00 | 49,370.79 | 659,465 |
| Jun 13, 2024 | 51,600.00 | 51,700.00 | 51,100.00 | 51,100.00 | 49,564.78 | 752,600 |
| Jun 12, 2024 | 51,000.00 | 51,400.00 | 50,900.00 | 51,300.00 | 49,758.77 | 374,966 |
| Jun 11, 2024 | 51,400.00 | 51,400.00 | 51,000.00 | 51,100.00 | 49,564.78 | 554,710 |
| Jun 10, 2024 | 51,500.00 | 51,700.00 | 51,300.00 | 51,400.00 | 49,855.77 | 419,669 |
| Jun 7, 2024 | 51,600.00 | 52,000.00 | 51,500.00 | 51,900.00 | 50,340.75 | 456,623 |
| Jun 5, 2024 | 51,500.00 | 51,700.00 | 51,100.00 | 51,500.00 | 49,952.76 | 526,779 |
| Jun 4, 2024 | 51,100.00 | 51,300.00 | 51,000.00 | 51,100.00 | 49,564.78 | 512,427 |
| Jun 3, 2024 | 51,400.00 | 51,800.00 | 51,200.00 | 51,500.00 | 49,952.76 | 444,118 |
| May 31, 2024 | 52,200.00 | 52,300.00 | 51,000.00 | 51,000.00 | 49,467.78 | 1,284,378 |
| May 30, 2024 | 51,300.00 | 52,300.00 | 51,300.00 | 51,700.00 | 50,146.75 | 495,056 |
| May 29, 2024 | 51,200.00 | 51,800.00 | 51,200.00 | 51,800.00 | 50,243.75 | 375,020 |
| May 28, 2024 | 51,700.00 | 51,900.00 | 51,500.00 | 51,600.00 | 50,049.76 | 298,101 |
| May 27, 2024 | 51,800.00 | 52,100.00 | 51,500.00 | 52,000.00 | 50,437.74 | 284,856 |
| May 24, 2024 | 51,800.00 | 51,900.00 | 51,300.00 | 51,800.00 | 50,243.75 | 293,308 |
| May 23, 2024 | 52,000.00 | 52,200.00 | 51,900.00 | 51,900.00 | 50,340.75 | 278,104 |
| May 22, 2024 | 52,000.00 | 52,300.00 | 51,700.00 | 52,200.00 | 50,631.73 | 313,496 |
| May 21, 2024 | 52,000.00 | 52,100.00 | 51,500.00 | 51,900.00 | 50,340.75 | 303,856 |
| May 20, 2024 | 51,900.00 | 52,500.00 | 51,700.00 | 52,000.00 | 50,437.74 | 339,945 |
| May 17, 2024 | 51,800.00 | 52,200.00 | 51,700.00 | 51,800.00 | 50,243.75 | 301,907 |
| May 16, 2024 | 52,900.00 | 52,900.00 | 51,900.00 | 52,000.00 | 50,437.74 | 918,037 |
| May 14, 2024 | 52,600.00 | 52,800.00 | 52,500.00 | 52,800.00 | 51,213.70 | 250,879 |
| May 13, 2024 | 52,500.00 | 52,900.00 | 52,100.00 | 52,600.00 | 51,019.71 | 313,968 |
| May 10, 2024 | 52,100.00 | 52,800.00 | 51,900.00 | 52,400.00 | 50,825.72 | 443,963 |
| May 9, 2024 | 51,400.00 | 51,800.00 | 51,300.00 | 51,800.00 | 50,243.75 | 575,327 |
| May 8, 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,300.00 | 49,758.77 | 307,570 |
| May 7, 2024 | 51,100.00 | 51,500.00 | 51,000.00 | 51,300.00 | 49,758.77 | 470,079 |
| May 3, 2024 | 51,000.00 | 51,100.00 | 50,700.00 | 50,800.00 | 49,273.79 | 325,457 |
| May 2, 2024 | 51,000.00 | 51,400.00 | 50,300.00 | 51,000.00 | 49,467.78 | 309,494 |
| Apr 30, 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 49,758.77 | 475,962 |
| Apr 29, 2024 | 51,300.00 | 51,500.00 | 51,100.00 | 51,200.00 | 49,661.77 | 435,081 |
| Apr 26, 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 49,758.77 | 258,398 |
| Apr 25, 2024 | 50,800.00 | 51,500.00 | 50,800.00 | 51,000.00 | 49,467.78 | 333,001 |
| Apr 24, 2024 | 51,300.00 | 51,300.00 | 51,000.00 | 51,100.00 | 49,564.78 | 254,099 |
| Apr 23, 2024 | 51,100.00 | 51,200.00 | 50,700.00 | 50,900.00 | 49,370.79 | 284,214 |
| Apr 22, 2024 | 50,600.00 | 51,100.00 | 50,400.00 | 51,000.00 | 49,467.78 | 431,700 |
| Apr 19, 2024 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 48,594.82 | 515,479 |
| Apr 18, 2024 | 50,500.00 | 50,900.00 | 50,400.00 | 50,700.00 | 49,176.80 | 259,449 |
| Apr 17, 2024 | 50,800.00 | 50,900.00 | 50,300.00 | 50,300.00 | 48,788.82 | 260,423 |
| Apr 16, 2024 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 49,176.80 | 377,635 |
| Apr 15, 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 49,176.80 | 322,663 |
| Apr 12, 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,500.00 | 48,982.80 | 584,064 |
| Apr 11, 2024 | 50,900.00 | 51,400.00 | 50,900.00 | 51,200.00 | 49,661.77 | 641,867 |
| Apr 9, 2024 | 52,100.00 | 52,200.00 | 51,600.00 | 51,800.00 | 50,243.75 | 284,298 |
| Apr 8, 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,900.00 | 50,340.75 | 383,919 |
| Apr 5, 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,700.00 | 50,146.75 | 385,697 |
| Apr 4, 2024 | 51,500.00 | 52,400.00 | 51,400.00 | 52,300.00 | 50,728.73 | 457,435 |
| Apr 3, 2024 | 51,300.00 | 51,500.00 | 50,900.00 | 51,000.00 | 49,467.78 | 474,538 |
| Apr 2, 2024 | 51,700.00 | 52,200.00 | 51,400.00 | 51,500.00 | 49,952.76 | 490,476 |
| Apr 1, 2024 | 52,500.00 | 52,600.00 | 51,900.00 | 52,200.00 | 50,631.73 | 283,194 |
| Mar 29, 2024 | 53,300.00 | 53,300.00 | 52,500.00 | 52,500.00 | 50,922.72 | 382,896 |
| Mar 28, 2024 | 830.00 Dividend | |||||
| Mar 28, 2024 | 53,500.00 | 54,100.00 | 53,300.00 | 53,300.00 | 51,698.68 | 471,097 |
| Mar 27, 2024 | 53,600.00 | 54,400.00 | 53,500.00 | 54,100.00 | 51,669.59 | 424,671 |
| Mar 26, 2024 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 51,669.59 | 501,932 |
| Mar 25, 2024 | 53,200.00 | 53,500.00 | 53,200.00 | 53,300.00 | 50,905.52 | 271,654 |
| Mar 22, 2024 | 53,200.00 | 53,400.00 | 53,100.00 | 53,200.00 | 50,810.02 | 373,675 |
| Mar 21, 2024 | 53,200.00 | 53,500.00 | 53,000.00 | 53,200.00 | 50,810.02 | 460,178 |
| Mar 20, 2024 | 53,400.00 | 53,600.00 | 53,000.00 | 53,000.00 | 50,619.00 | 309,632 |
| Mar 19, 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 53,200.00 | 50,810.02 | 471,419 |
| Mar 18, 2024 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 50,810.02 | 457,490 |
| Mar 15, 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,100.00 | 50,714.51 | 520,565 |
| Mar 14, 2024 | 53,400.00 | 55,200.00 | 53,200.00 | 54,000.00 | 51,574.08 | 1,174,756 |
| Mar 13, 2024 | 52,800.00 | 53,300.00 | 52,600.00 | 53,100.00 | 50,714.51 | 479,441 |
| Mar 12, 2024 | 52,600.00 | 52,600.00 | 52,100.00 | 52,600.00 | 50,236.97 | 428,256 |
| Mar 11, 2024 | 52,500.00 | 52,600.00 | 52,200.00 | 52,200.00 | 49,854.94 | 294,717 |
| Mar 8, 2024 | 52,700.00 | 52,900.00 | 52,100.00 | 52,500.00 | 50,141.46 | 554,403 |
| Mar 7, 2024 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 49,759.43 | 417,327 |
| Mar 6, 2024 | 52,000.00 | 52,600.00 | 52,000.00 | 52,200.00 | 49,854.94 | 409,942 |
| Mar 5, 2024 | 51,900.00 | 52,300.00 | 51,600.00 | 52,100.00 | 49,759.43 | 381,089 |
| Mar 4, 2024 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 49,663.93 | 517,787 |
| Feb 29, 2024 | 52,500.00 | 53,100.00 | 52,200.00 | 52,700.00 | 50,332.48 | 721,521 |
| Feb 28, 2024 | 52,200.00 | 52,600.00 | 52,100.00 | 52,500.00 | 50,141.46 | 394,453 |
| Feb 27, 2024 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 49,950.45 | 396,312 |
| Feb 26, 2024 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 50,523.49 | 399,359 |
| Feb 23, 2024 | 52,800.00 | 53,000.00 | 52,200.00 | 52,800.00 | 50,427.98 | 414,128 |
| Feb 22, 2024 | 53,100.00 | 53,300.00 | 52,000.00 | 52,700.00 | 50,332.48 | 593,125 |
| Feb 21, 2024 | 53,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 50,714.51 | 629,508 |
| Feb 20, 2024 | 53,100.00 | 53,700.00 | 52,900.00 | 53,700.00 | 51,287.55 | 860,757 |
| Feb 19, 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,900.00 | 50,523.49 | 684,781 |
| Feb 16, 2024 | 52,200.00 | 52,200.00 | 51,600.00 | 52,100.00 | 49,759.43 | 439,857 |
| Feb 15, 2024 | 52,000.00 | 52,000.00 | 51,400.00 | 51,800.00 | 49,472.91 | 298,605 |
| Feb 14, 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 49,186.39 | 500,110 |
| Feb 13, 2024 | 51,000.00 | 51,900.00 | 51,000.00 | 51,900.00 | 49,568.42 | 1,031,204 |
| Feb 8, 2024 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 48,517.84 | 617,304 |
| Feb 7, 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 48,995.37 | 799,715 |
| Feb 6, 2024 | 50,700.00 | 50,800.00 | 50,200.00 | 50,500.00 | 48,231.31 | 678,788 |
| Feb 5, 2024 | 50,400.00 | 50,800.00 | 49,900.00 | 50,400.00 | 48,135.81 | 745,876 |
| Feb 2, 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 48,040.30 | 879,282 |
| Feb 1, 2024 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 48,517.84 | 795,709 |
| Jan 31, 2024 | 49,950.00 | 50,400.00 | 49,950.00 | 50,200.00 | 47,944.79 | 487,063 |
| Jan 30, 2024 | 49,600.00 | 50,000.00 | 49,550.00 | 50,000.00 | 47,753.77 | 304,804 |
| Jan 29, 2024 | 49,600.00 | 49,900.00 | 49,450.00 | 49,600.00 | 47,371.74 | 343,201 |
| Jan 26, 2024 | 49,150.00 | 49,750.00 | 49,150.00 | 49,600.00 | 47,371.74 | 272,162 |
| Jan 25, 2024 | 49,200.00 | 49,450.00 | 49,050.00 | 49,400.00 | 47,180.73 | 262,668 |
| Jan 24, 2024 | 49,100.00 | 49,400.00 | 49,050.00 | 49,200.00 | 46,989.71 | 317,518 |
| Jan 23, 2024 | 49,850.00 | 49,850.00 | 49,050.00 | 49,100.00 | 46,894.21 | 420,668 |
| Jan 22, 2024 | 49,500.00 | 50,000.00 | 49,450.00 | 49,450.00 | 47,228.48 | 411,009 |
| Jan 19, 2024 | 49,250.00 | 49,500.00 | 49,000.00 | 49,450.00 | 47,228.48 | 368,329 |
| Jan 18, 2024 | 49,500.00 | 49,550.00 | 49,300.00 | 49,400.00 | 47,180.73 | 321,019 |
| Jan 17, 2024 | 49,350.00 | 49,800.00 | 49,300.00 | 49,400.00 | 47,180.73 | 456,078 |
| Jan 16, 2024 | 49,150.00 | 49,350.00 | 49,050.00 | 49,100.00 | 46,894.21 | 188,806 |
| Jan 15, 2024 | 49,400.00 | 49,450.00 | 49,150.00 | 49,350.00 | 47,132.98 | 23,834 |
| Jan 12, 2024 | 49,200.00 | 49,400.00 | 49,050.00 | 49,400.00 | 47,180.73 | 293,061 |
| Jan 11, 2024 | 49,300.00 | 49,500.00 | 49,000.00 | 49,150.00 | 46,941.96 | 489,791 |
| Jan 10, 2024 | 49,200.00 | 49,200.00 | 48,950.00 | 49,000.00 | 46,798.70 | 369,228 |
| Jan 9, 2024 | 49,200.00 | 49,250.00 | 48,850.00 | 49,250.00 | 47,037.47 | 334,751 |
| Jan 8, 2024 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 46,703.19 | 377,337 |
| Jan 5, 2024 | 49,450.00 | 49,500.00 | 49,100.00 | 49,350.00 | 47,132.98 | 241,598 |
| Jan 4, 2024 | 49,300.00 | 49,600.00 | 49,300.00 | 49,450.00 | 47,228.48 | 284,608 |
| Jan 3, 2024 | 49,600.00 | 49,900.00 | 49,250.00 | 49,350.00 | 47,132.98 | 426,315 |
| Jan 2, 2024 | 49,600.00 | 50,000.00 | 49,350.00 | 49,950.00 | 47,706.02 | 446,054 |
| Dec 28, 2023 | 49,250.00 | 50,300.00 | 49,200.00 | 50,100.00 | 47,849.29 | 726,473 |
| Dec 27, 2023 | 1,050.00 Dividend | |||||
| Dec 27, 2023 | 49,250.00 | 49,350.00 | 49,100.00 | 49,250.00 | 47,037.47 | 622,249 |
| Dec 26, 2023 | 49,950.00 | 50,300.00 | 49,900.00 | 50,000.00 | 46,750.95 | 899,507 |
| Dec 22, 2023 | 50,000.00 | 50,000.00 | 49,800.00 | 49,950.00 | 46,704.20 | 493,292 |
| Dec 21, 2023 | 49,800.00 | 50,100.00 | 49,700.00 | 50,100.00 | 46,844.45 | 396,233 |
| Dec 20, 2023 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 46,750.95 | 623,703 |
| Dec 19, 2023 | 49,950.00 | 50,000.00 | 49,550.00 | 49,900.00 | 46,657.44 | 458,499 |
| Dec 18, 2023 | 50,400.00 | 50,400.00 | 49,950.00 | 50,000.00 | 46,750.95 | 464,358 |
| Dec 15, 2023 | 50,100.00 | 50,400.00 | 49,900.00 | 50,400.00 | 47,124.95 | 650,161 |
| Dec 14, 2023 | 50,000.00 | 50,600.00 | 49,650.00 | 50,600.00 | 47,311.96 | 1,262,024 |
| Dec 13, 2023 | 49,700.00 | 49,950.00 | 49,500.00 | 49,900.00 | 46,657.44 | 678,320 |
| Dec 12, 2023 | 50,100.00 | 50,200.00 | 49,750.00 | 49,950.00 | 46,704.20 | 775,732 |
| Dec 11, 2023 | 50,000.00 | 50,400.00 | 49,750.00 | 50,000.00 | 46,750.95 | 552,406 |
| Dec 8, 2023 | 50,300.00 | 50,400.00 | 49,800.00 | 49,900.00 | 46,657.44 | 555,307 |
| Dec 7, 2023 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 46,937.95 | 750,348 |
| Dec 6, 2023 | 50,200.00 | 51,100.00 | 50,200.00 | 51,100.00 | 47,779.47 | 536,158 |
| Dec 5, 2023 | 50,700.00 | 50,900.00 | 50,100.00 | 50,300.00 | 47,031.45 | 566,152 |
| Dec 4, 2023 | 50,800.00 | 51,000.00 | 50,200.00 | 50,600.00 | 47,311.96 | 517,886 |
| Dec 1, 2023 | 51,600.00 | 51,700.00 | 50,500.00 | 50,600.00 | 47,311.96 | 847,745 |
| Nov 30, 2023 | 51,700.00 | 52,200.00 | 50,600.00 | 52,200.00 | 48,807.99 | 6,744,768 |
| Nov 29, 2023 | 52,000.00 | 52,600.00 | 51,600.00 | 51,900.00 | 48,527.48 | 805,971 |
| Nov 28, 2023 | 52,200.00 | 52,500.00 | 51,900.00 | 52,300.00 | 48,901.49 | 693,039 |
| Nov 27, 2023 | 51,900.00 | 52,300.00 | 51,600.00 | 52,200.00 | 48,807.99 | 563,515 |
| Nov 24, 2023 | 51,900.00 | 51,900.00 | 51,600.00 | 51,800.00 | 48,433.98 | 569,869 |
| Nov 23, 2023 | 51,600.00 | 52,300.00 | 51,600.00 | 52,000.00 | 48,620.98 | 530,676 |
| Nov 22, 2023 | 51,400.00 | 52,200.00 | 51,400.00 | 52,000.00 | 48,620.98 | 416,890 |
| Nov 21, 2023 | 52,000.00 | 52,300.00 | 50,800.00 | 52,100.00 | 48,714.48 | 754,456 |
| Nov 20, 2023 | 51,900.00 | 52,400.00 | 51,800.00 | 52,000.00 | 48,620.98 | 511,184 |
| Nov 17, 2023 | 51,300.00 | 51,900.00 | 51,300.00 | 51,900.00 | 48,527.48 | 684,075 |
| Nov 16, 2023 | 51,500.00 | 51,900.00 | 51,100.00 | 51,100.00 | 47,779.47 | 564,636 |
| Nov 15, 2023 | 51,700.00 | 51,800.00 | 51,000.00 | 51,300.00 | 47,966.47 | 954,723 |
Related Tickers
030200.KS KT Corporation
41,500.00
+0.85%
BACB.DU Verizon Communications Inc
12.00
+0.84%
BACB.F Verizon Communications Inc.
11.80
-0.84%
032640.KS LG Uplus Corp.
10,030.00
+0.30%
INDUSTOWER.BO Indus Towers Limited
317.25
-0.39%
TRUE.BK True Corporation Public Company Limited
11.90
+0.85%
INTUCH.BK Intouch Holdings Public Company Limited
97.25
-4.66%
9433.T KDDI Corporation
5,026.00
-0.34%
ADVANC.BK Advanced Info Service Public Company Limited
286.00
+0.35%
EXCL.JK PT XL Axiata Tbk
2,140.00
-0.93%