U.S. markets closed
F S&P 500
5,320.50 +0.25 (+0.00%) F Dow Jones
40,007.00 -3.00 (-0.01%) F Nasdaq
18,653.75 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,103.80 -1.10 (-0.05%) Petróleo
79.47 +0.24 (+0.30%) Oro
2,384.50 -1.00 (-0.04%)
SK Telecom Co., Ltd. (017670.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
A partir del 11:21AM KST. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 51,800.00 | 52,200.00 | 51,700.00 | 51,800.00 | 51,800.00 | 114,595 |
| 16 may 2024 | 52,900.00 | 52,900.00 | 51,900.00 | 52,000.00 | 52,000.00 | 918,037 |
| 14 may 2024 | 52,600.00 | 52,800.00 | 52,500.00 | 52,800.00 | 52,800.00 | 250,879 |
| 13 may 2024 | 52,500.00 | 52,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 313,968 |
| 10 may 2024 | 52,100.00 | 52,800.00 | 51,900.00 | 52,400.00 | 52,400.00 | 443,963 |
| 09 may 2024 | 51,400.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 575,327 |
| 08 may 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 307,570 |
| 07 may 2024 | 51,100.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 470,079 |
| 03 may 2024 | 51,000.00 | 51,100.00 | 50,700.00 | 50,800.00 | 50,800.00 | 325,457 |
| 02 may 2024 | 51,000.00 | 51,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | 309,494 |
| 30 abr 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 475,962 |
| 29 abr 2024 | 51,300.00 | 51,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | 435,081 |
| 26 abr 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 258,398 |
| 25 abr 2024 | 50,800.00 | 51,500.00 | 50,800.00 | 51,000.00 | 51,000.00 | 333,001 |
| 24 abr 2024 | 51,300.00 | 51,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 254,099 |
| 23 abr 2024 | 51,100.00 | 51,200.00 | 50,700.00 | 50,900.00 | 50,900.00 | 284,214 |
| 22 abr 2024 | 50,600.00 | 51,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 431,700 |
| 19 abr 2024 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 515,479 |
| 18 abr 2024 | 50,500.00 | 50,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | 259,449 |
| 17 abr 2024 | 50,800.00 | 50,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | 260,423 |
| 16 abr 2024 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 377,635 |
| 15 abr 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 322,663 |
| 12 abr 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 584,064 |
| 11 abr 2024 | 50,900.00 | 51,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 641,867 |
| 09 abr 2024 | 52,100.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 284,298 |
| 08 abr 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | 383,919 |
| 05 abr 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,700.00 | 51,700.00 | 385,697 |
| 04 abr 2024 | 51,500.00 | 52,400.00 | 51,400.00 | 52,300.00 | 52,300.00 | 457,435 |
| 03 abr 2024 | 51,300.00 | 51,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 474,538 |
| 02 abr 2024 | 51,700.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 490,476 |
| 01 abr 2024 | 52,500.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 283,194 |
| 29 mar 2024 | 53,300.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | 382,896 |
| 28 mar 2024 | 53,500.00 | 54,100.00 | 53,300.00 | 53,300.00 | 53,300.00 | 471,097 |
| 28 mar 2024 | 830 Dividendo | |||||
| 27 mar 2024 | 53,600.00 | 54,400.00 | 53,500.00 | 54,100.00 | 53,270.00 | 424,671 |
| 26 mar 2024 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 53,270.00 | 501,932 |
| 25 mar 2024 | 53,200.00 | 53,500.00 | 53,200.00 | 53,300.00 | 52,482.27 | 271,654 |
| 22 mar 2024 | 53,200.00 | 53,400.00 | 53,100.00 | 53,200.00 | 52,383.81 | 373,675 |
| 21 mar 2024 | 53,200.00 | 53,500.00 | 53,000.00 | 53,200.00 | 52,383.81 | 460,178 |
| 20 mar 2024 | 53,400.00 | 53,600.00 | 53,000.00 | 53,000.00 | 52,186.88 | 309,632 |
| 19 mar 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 53,200.00 | 52,383.81 | 471,419 |
| 18 mar 2024 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 52,383.81 | 457,490 |
| 15 mar 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,100.00 | 52,285.34 | 520,565 |
| 14 mar 2024 | 53,400.00 | 55,200.00 | 53,200.00 | 54,000.00 | 53,171.54 | 1,174,756 |
| 13 mar 2024 | 52,800.00 | 53,300.00 | 52,600.00 | 53,100.00 | 52,285.34 | 479,441 |
| 12 mar 2024 | 52,600.00 | 52,600.00 | 52,100.00 | 52,600.00 | 51,793.02 | 428,256 |
| 11 mar 2024 | 52,500.00 | 52,600.00 | 52,200.00 | 52,200.00 | 51,399.15 | 294,717 |
| 08 mar 2024 | 52,700.00 | 52,900.00 | 52,100.00 | 52,500.00 | 51,694.55 | 554,403 |
| 07 mar 2024 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 51,300.68 | 417,327 |
| 06 mar 2024 | 52,000.00 | 52,600.00 | 52,000.00 | 52,200.00 | 51,399.15 | 409,942 |
| 05 mar 2024 | 51,900.00 | 52,300.00 | 51,600.00 | 52,100.00 | 51,300.68 | 381,089 |
| 04 mar 2024 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 51,202.22 | 517,787 |
| 29 feb 2024 | 52,500.00 | 53,100.00 | 52,200.00 | 52,700.00 | 51,891.48 | 721,521 |
| 28 feb 2024 | 52,200.00 | 52,600.00 | 52,100.00 | 52,500.00 | 51,694.55 | 394,453 |
| 27 feb 2024 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 51,497.62 | 396,312 |
| 26 feb 2024 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,088.41 | 399,359 |
| 23 feb 2024 | 52,800.00 | 53,000.00 | 52,200.00 | 52,800.00 | 51,989.95 | 414,128 |
| 22 feb 2024 | 53,100.00 | 53,300.00 | 52,000.00 | 52,700.00 | 51,891.48 | 593,125 |
| 21 feb 2024 | 53,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,285.34 | 629,508 |
| 20 feb 2024 | 53,100.00 | 53,700.00 | 52,900.00 | 53,700.00 | 52,876.14 | 860,757 |
| 19 feb 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,088.41 | 684,781 |
| 16 feb 2024 | 52,200.00 | 52,200.00 | 51,600.00 | 52,100.00 | 51,300.68 | 439,857 |
| 15 feb 2024 | 52,000.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,005.29 | 298,605 |
| 14 feb 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,709.89 | 500,110 |
| 13 feb 2024 | 51,000.00 | 51,900.00 | 51,000.00 | 51,900.00 | 51,103.75 | 1,031,204 |
| 08 feb 2024 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,020.63 | 617,304 |
| 07 feb 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 50,512.96 | 799,715 |
| 06 feb 2024 | 50,700.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,725.23 | 678,788 |
| 05 feb 2024 | 50,400.00 | 50,800.00 | 49,900.00 | 50,400.00 | 49,626.77 | 745,876 |
| 02 feb 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 49,528.30 | 879,282 |
| 01 feb 2024 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 50,020.63 | 795,709 |
| 31 ene 2024 | 49,950.00 | 50,400.00 | 49,950.00 | 50,200.00 | 49,429.84 | 487,063 |
| 30 ene 2024 | 49,600.00 | 50,000.00 | 49,550.00 | 50,000.00 | 49,232.90 | 304,804 |
| 29 ene 2024 | 49,600.00 | 49,900.00 | 49,450.00 | 49,600.00 | 48,839.04 | 343,201 |
| 26 ene 2024 | 49,150.00 | 49,750.00 | 49,150.00 | 49,600.00 | 48,839.04 | 272,162 |
| 25 ene 2024 | 49,200.00 | 49,450.00 | 49,050.00 | 49,400.00 | 48,642.11 | 262,668 |
| 24 ene 2024 | 49,100.00 | 49,400.00 | 49,050.00 | 49,200.00 | 48,445.18 | 317,518 |
| 23 ene 2024 | 49,850.00 | 49,850.00 | 49,050.00 | 49,100.00 | 48,346.71 | 420,668 |
| 22 ene 2024 | 49,500.00 | 50,000.00 | 49,450.00 | 49,450.00 | 48,691.34 | 411,009 |
| 19 ene 2024 | 49,250.00 | 49,500.00 | 49,000.00 | 49,450.00 | 48,691.34 | 368,329 |
| 18 ene 2024 | 49,500.00 | 49,550.00 | 49,300.00 | 49,400.00 | 48,642.11 | 321,019 |
| 17 ene 2024 | 49,350.00 | 49,800.00 | 49,300.00 | 49,400.00 | 48,642.11 | 456,078 |
| 16 ene 2024 | 49,150.00 | 49,350.00 | 49,050.00 | 49,100.00 | 48,346.71 | 188,806 |
| 15 ene 2024 | 49,400.00 | 49,450.00 | 49,150.00 | 49,350.00 | 48,592.88 | 23,834 |
| 12 ene 2024 | 49,200.00 | 49,400.00 | 49,050.00 | 49,400.00 | 48,642.11 | 293,061 |
| 11 ene 2024 | 49,300.00 | 49,500.00 | 49,000.00 | 49,150.00 | 48,395.95 | 489,791 |
| 10 ene 2024 | 49,200.00 | 49,200.00 | 48,950.00 | 49,000.00 | 48,248.25 | 369,228 |
| 09 ene 2024 | 49,200.00 | 49,250.00 | 48,850.00 | 49,250.00 | 48,494.41 | 334,751 |
| 08 ene 2024 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 48,149.78 | 377,337 |
| 05 ene 2024 | 49,450.00 | 49,500.00 | 49,100.00 | 49,350.00 | 48,592.88 | 241,598 |
| 04 ene 2024 | 49,300.00 | 49,600.00 | 49,300.00 | 49,450.00 | 48,691.34 | 284,608 |
| 03 ene 2024 | 49,600.00 | 49,900.00 | 49,250.00 | 49,350.00 | 48,592.88 | 426,315 |
| 02 ene 2024 | 49,600.00 | 50,000.00 | 49,350.00 | 49,950.00 | 49,183.67 | 446,054 |
| 28 dic 2023 | 49,250.00 | 50,300.00 | 49,200.00 | 50,100.00 | 49,331.37 | 726,473 |
| 27 dic 2023 | 49,250.00 | 49,350.00 | 49,100.00 | 49,250.00 | 48,494.41 | 622,249 |
| 27 dic 2023 | 1050 Dividendo | |||||
| 26 dic 2023 | 49,950.00 | 50,300.00 | 49,900.00 | 50,000.00 | 48,199.01 | 899,507 |
| 22 dic 2023 | 50,000.00 | 50,000.00 | 49,800.00 | 49,950.00 | 48,150.81 | 493,292 |
| 21 dic 2023 | 49,800.00 | 50,100.00 | 49,700.00 | 50,100.00 | 48,295.41 | 396,233 |
| 20 dic 2023 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 48,199.01 | 623,703 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.