Mercado fechará em 3 h 51 min

SK Telecom Co., Ltd. (017670.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
51.300,00+500,00 (+0,98%)
No fechamento: 03:30PM KST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202451.100,0051.500,0051.000,0051.300,0051.300,00470.079
03 de mai. de 202451.000,0051.100,0050.700,0050.800,0050.800,00325.457
02 de mai. de 202451.000,0051.400,0050.300,0051.000,0051.000,00309.494
30 de abr. de 202451.200,0051.500,0051.000,0051.300,0051.300,00475.962
29 de abr. de 202451.300,0051.500,0051.100,0051.200,0051.200,00435.081
26 de abr. de 202451.200,0051.500,0051.000,0051.300,0051.300,00258.398
25 de abr. de 202450.800,0051.500,0050.800,0051.000,0051.000,00333.001
24 de abr. de 202451.300,0051.300,0051.000,0051.100,0051.100,00254.099
23 de abr. de 202451.100,0051.200,0050.700,0050.900,0050.900,00284.214
22 de abr. de 202450.600,0051.100,0050.400,0051.000,0051.000,00431.700
19 de abr. de 202450.300,0050.700,0050.000,0050.100,0050.100,00515.479
18 de abr. de 202450.500,0050.900,0050.400,0050.700,0050.700,00259.449
17 de abr. de 202450.800,0050.900,0050.300,0050.300,0050.300,00260.423
16 de abr. de 202450.300,0050.900,0050.200,0050.700,0050.700,00377.635
15 de abr. de 202450.500,0050.800,0050.100,0050.700,0050.700,00322.663
12 de abr. de 202450.900,0051.200,0050.200,0050.500,0050.500,00584.064
11 de abr. de 202450.900,0051.400,0050.900,0051.200,0051.200,00641.867
09 de abr. de 202452.100,0052.200,0051.600,0051.800,0051.800,00284.298
08 de abr. de 202451.500,0052.200,0051.300,0051.900,0051.900,00383.919
05 de abr. de 202451.500,0052.300,0051.200,0051.700,0051.700,00385.697
04 de abr. de 202451.500,0052.400,0051.400,0052.300,0052.300,00457.435
03 de abr. de 202451.300,0051.500,0050.900,0051.000,0051.000,00474.538
02 de abr. de 202451.700,0052.200,0051.400,0051.500,0051.500,00490.476
01 de abr. de 202452.500,0052.600,0051.900,0052.200,0052.200,00283.194
29 de mar. de 202453.300,0053.300,0052.500,0052.500,0052.500,00382.896
28 de mar. de 202453.500,0054.100,0053.300,0053.300,0053.300,00471.097
28 de mar. de 2024830 Dividendo
27 de mar. de 202453.600,0054.400,0053.500,0054.100,0053.270,00424.671
26 de mar. de 202453.500,0054.400,0053.200,0054.100,0053.270,00501.932
25 de mar. de 202453.200,0053.500,0053.200,0053.300,0052.482,27271.654
22 de mar. de 202453.200,0053.400,0053.100,0053.200,0052.383,81373.675
21 de mar. de 202453.200,0053.500,0053.000,0053.200,0052.383,81460.178
20 de mar. de 202453.400,0053.600,0053.000,0053.000,0052.186,88309.632
19 de mar. de 202452.900,0053.600,0052.700,0053.200,0052.383,81471.419
18 de mar. de 202453.500,0053.500,0052.500,0053.200,0052.383,81457.490
15 de mar. de 202454.000,0054.200,0053.000,0053.100,0052.285,34520.565
14 de mar. de 202453.400,0055.200,0053.200,0054.000,0053.171,541.174.756
13 de mar. de 202452.800,0053.300,0052.600,0053.100,0052.285,34479.441
12 de mar. de 202452.600,0052.600,0052.100,0052.600,0051.793,02428.256
11 de mar. de 202452.500,0052.600,0052.200,0052.200,0051.399,15294.717
08 de mar. de 202452.700,0052.900,0052.100,0052.500,0051.694,55554.403
07 de mar. de 202452.400,0052.400,0052.000,0052.100,0051.300,68417.327
06 de mar. de 202452.000,0052.600,0052.000,0052.200,0051.399,15409.942
05 de mar. de 202451.900,0052.300,0051.600,0052.100,0051.300,68381.089
04 de mar. de 202452.600,0053.100,0052.000,0052.000,0051.202,22517.787
29 de fev. de 202452.500,0053.100,0052.200,0052.700,0051.891,48721.521
28 de fev. de 202452.200,0052.600,0052.100,0052.500,0051.694,55394.453
27 de fev. de 202453.000,0053.000,0052.100,0052.300,0051.497,62396.312
26 de fev. de 202452.700,0052.900,0052.200,0052.900,0052.088,41399.359
23 de fev. de 202452.800,0053.000,0052.200,0052.800,0051.989,95414.128
22 de fev. de 202453.100,0053.300,0052.000,0052.700,0051.891,48593.125
21 de fev. de 202453.600,0053.600,0052.600,0053.100,0052.285,34629.508
20 de fev. de 202453.100,0053.700,0052.900,0053.700,0052.876,14860.757
19 de fev. de 202452.100,0053.000,0052.000,0052.900,0052.088,41684.781
16 de fev. de 202452.200,0052.200,0051.600,0052.100,0051.300,68439.857
15 de fev. de 202452.000,0052.000,0051.400,0051.800,0051.005,29298.605
14 de fev. de 202451.400,0052.000,0051.300,0051.500,0050.709,89500.110
13 de fev. de 202451.000,0051.900,0051.000,0051.900,0051.103,751.031.204
08 de fev. de 202451.500,0051.500,0050.800,0050.800,0050.020,63617.304
07 de fev. de 202450.500,0051.500,0050.500,0051.300,0050.512,96799.715
06 de fev. de 202450.700,0050.800,0050.200,0050.500,0049.725,23678.788
05 de fev. de 202450.400,0050.800,0049.900,0050.400,0049.626,77745.876
02 de fev. de 202450.500,0050.900,0049.950,0050.300,0049.528,30879.282
01 de fev. de 202450.200,0050.800,0050.200,0050.800,0050.020,63795.709
31 de jan. de 202449.950,0050.400,0049.950,0050.200,0049.429,84487.063
30 de jan. de 202449.600,0050.000,0049.550,0050.000,0049.232,90304.804
29 de jan. de 202449.600,0049.900,0049.450,0049.600,0048.839,04343.201
26 de jan. de 202449.150,0049.750,0049.150,0049.600,0048.839,04272.162
25 de jan. de 202449.200,0049.450,0049.050,0049.400,0048.642,11262.668
24 de jan. de 202449.100,0049.400,0049.050,0049.200,0048.445,18317.518
23 de jan. de 202449.850,0049.850,0049.050,0049.100,0048.346,71420.668
22 de jan. de 202449.500,0050.000,0049.450,0049.450,0048.691,34411.009
19 de jan. de 202449.250,0049.500,0049.000,0049.450,0048.691,34368.329
18 de jan. de 202449.500,0049.550,0049.300,0049.400,0048.642,11321.019
17 de jan. de 202449.350,0049.800,0049.300,0049.400,0048.642,11456.078
16 de jan. de 202449.150,0049.350,0049.050,0049.100,0048.346,71188.806
15 de jan. de 202449.400,0049.450,0049.150,0049.350,0048.592,8823.834
12 de jan. de 202449.200,0049.400,0049.050,0049.400,0048.642,11293.061
11 de jan. de 202449.300,0049.500,0049.000,0049.150,0048.395,95489.791
10 de jan. de 202449.200,0049.200,0048.950,0049.000,0048.248,25369.228
09 de jan. de 202449.200,0049.250,0048.850,0049.250,0048.494,41334.751
08 de jan. de 202449.400,0049.400,0048.800,0048.900,0048.149,78377.337
05 de jan. de 202449.450,0049.500,0049.100,0049.350,0048.592,88241.598
04 de jan. de 202449.300,0049.600,0049.300,0049.450,0048.691,34284.608
03 de jan. de 202449.600,0049.900,0049.250,0049.350,0048.592,88426.315
02 de jan. de 202449.600,0050.000,0049.350,0049.950,0049.183,67446.054
28 de dez. de 202349.250,0050.300,0049.200,0050.100,0049.331,37726.473
27 de dez. de 202349.250,0049.350,0049.100,0049.250,0048.494,41622.249
27 de dez. de 20231050 Dividendo
26 de dez. de 202349.950,0050.300,0049.900,0050.000,0048.199,01899.507
22 de dez. de 202350.000,0050.000,0049.800,0049.950,0048.150,81493.292
21 de dez. de 202349.800,0050.100,0049.700,0050.100,0048.295,41396.233
20 de dez. de 202349.750,0050.000,0049.750,0050.000,0048.199,01623.703
19 de dez. de 202349.950,0050.000,0049.550,0049.900,0048.102,61458.499
18 de dez. de 202350.400,0050.400,0049.950,0050.000,0048.199,01464.358
15 de dez. de 202350.100,0050.400,0049.900,0050.400,0048.584,60650.161
14 de dez. de 202350.000,0050.600,0049.650,0050.600,0048.777,401.262.024
13 de dez. de 202349.700,0049.950,0049.500,0049.900,0048.102,61678.320
12 de dez. de 202350.100,0050.200,0049.750,0049.950,0048.150,81775.732
11 de dez. de 202350.000,0050.400,0049.750,0050.000,0048.199,01552.406
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...