SK Telecom Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	26.470	26.470	26.100	26.100	21.856	15
2022-09-12	27.000	27.000	27.000	27.000	22.609	3
2022-09-09	27.350	27.350	27.350	27.350	22.902	0
2022-09-08	27.350	27.350	27.350	27.350	22.902	1
2022-09-06	26.950	27.050	26.950	27.020	22.626	17,704
2022-09-05	27.900	27.900	27.900	27.900	23.363	3
2022-09-02	27.880	27.900	27.880	27.900	23.363	40
2022-09-01	28.040	28.090	28.040	28.090	23.522	35
2022-08-31	27.990	28.110	27.990	28.110	23.539	2,200
2022-08-30	26.580	26.580	26.580	26.580	22.258	0
2022-08-29	26.580	26.580	26.580	26.580	22.258	8
2022-08-26	27.240	27.240	27.000	27.000	22.609	18
2022-08-25	27.450	27.450	27.450	27.450	22.986	0
2022-08-24	27.450	27.450	27.450	27.450	22.986	0
2022-08-23	27.450	27.450	27.450	27.450	22.986	0
2022-08-22	27.510	27.510	27.450	27.450	22.986	21
2022-08-19	27.510	27.510	27.510	27.510	23.036	11
2022-08-18	27.990	27.990	27.990	27.990	23.438	0
2022-08-17	28.000	28.000	27.990	27.990	23.438	4
2022-08-16	28.470	28.470	28.470	28.470	23.840	15
2022-08-15	27.960	27.960	27.960	27.960	23.413	1
2022-08-12	28.170	28.170	27.930	27.930	23.388	50
2022-08-11	28.740	28.740	28.740	28.740	24.066	0
2022-08-10	28.740	28.740	28.740	28.740	24.066	0
2022-08-09	28.740	28.740	28.740	28.740	24.066	1
2022-08-08	29.550	29.550	28.830	28.830	24.142	31
2022-08-05	29.400	29.400	29.280	29.280	24.519	8
2022-08-04	29.430	29.430	29.430	29.430	24.644	13
2022-08-03	29.550	29.550	29.550	29.550	24.745	0
2022-08-02	29.400	29.550	29.400	29.550	24.745	22
2022-08-01	29.500	29.500	29.490	29.490	24.694	3
2022-07-29	29.500	29.500	29.500	29.500	24.703	0
2022-07-28	29.500	29.500	29.500	29.500	24.703	59
2022-07-27	29.550	29.550	29.550	29.550	24.745	1
2022-07-26	29.910	29.910	29.910	29.910	25.046	2
2022-07-25	30.120	30.120	29.670	29.670	24.845	9
2022-07-22	29.940	30.060	29.940	30.060	25.172	6
2022-07-21	31.200	31.200	30.240	30.240	25.323	8
2022-07-20	31.250	31.250	31.250	31.250	26.168	0
2022-07-19	31.250	31.250	31.250	31.250	26.168	0
2022-07-18	31.100	31.250	31.100	31.250	26.168	11
2022-07-15	31.250	31.250	31.250	31.250	26.168	0
2022-07-14	31.250	31.250	31.250	31.250	26.168	6
2022-07-13	30.510	30.510	30.510	30.510	25.549	0
2022-07-12	30.510	30.510	30.510	30.510	25.549	0
2022-07-11	30.510	30.510	30.510	30.510	25.549	0
2022-07-08	30.510	30.510	30.510	30.510	25.549	0
2022-07-07	30.510	30.510	30.510	30.510	25.549	3
2022-07-06	30.660	30.660	30.660	30.660	25.674	1
2022-07-05	30.630	30.630	30.120	30.120	25.222	19
2022-07-04	30.270	30.270	30.270	30.270	25.348	34
2022-07-01	30.110	30.270	29.940	30.270	25.348	13
2022-06-30	30.450	30.450	30.450	30.450	25.498	0
2022-06-29	30.450	30.450	30.450	30.450	25.498	0
2022-06-28	30.450	30.450	30.450	30.450	25.122	1
2022-06-27	30.450	30.450	30.450	30.450	25.122	12
2022-06-24	30.580	30.580	30.580	30.580	25.229	5
2022-06-23	29.720	29.720	29.720	29.720	24.520	1
2022-06-22	29.100	29.100	29.100	29.100	24.008	1
2022-06-21	29.000	29.000	28.960	28.980	23.909	25

← NewerPage 18 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3255 BRL
2026-05-28	0.2917 BRL
2025-08-28	0.3341 BRL
2025-05-29	0.3409 BRL
2025-02-27	0.4321 BRL
2024-09-27	0.3567 BRL
2024-06-27	0.3528 BRL
2024-03-27	0.3248 BRL
2023-12-27	0.4050 BRL
2023-09-28	0.3202 BRL
2023-06-29	0.4352 BRL
2023-03-30	0.4322 BRL
2022-12-28	0.4264 BRL
2022-09-29	0.4651 BRL
2022-06-29	0.4495 BRL
2022-03-30	0.4357 BRL
2021-12-29	0.9298 BRL
2021-09-29	0.3295 BRL
2021-06-29	0.3202 BRL
2020-12-29	1.1982 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.