SK Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	28.800	28.860	28.470	28.470	23.488	12
2022-06-17	28.560	28.560	28.560	28.560	23.563	0
2022-06-15	28.920	28.920	28.560	28.560	23.563	19
2022-06-14	29.670	29.670	29.670	29.670	24.478	0
2022-06-13	29.970	29.970	29.670	29.670	24.478	10
2022-06-10	29.970	29.970	29.970	29.970	24.726	0
2022-06-09	30.060	30.060	29.970	29.970	24.726	4
2022-06-08	30.300	30.420	30.130	30.130	24.858	23
2022-06-07	30.200	30.200	30.200	30.200	24.916	0
2022-06-06	30.200	30.200	30.200	30.200	24.916	12
2022-06-03	30.360	30.360	30.360	30.360	25.048	0
2022-06-02	30.360	30.360	30.360	30.360	25.048	3
2022-06-01	30.550	30.550	30.450	30.450	25.122	2
2022-05-31	29.900	29.900	29.900	29.900	24.668	3
2022-05-30	29.940	29.940	29.940	29.940	24.701	3
2022-05-27	30.640	30.640	30.640	30.640	25.279	1
2022-05-26	30.280	30.280	30.280	30.280	24.982	0
2022-05-25	30.280	30.280	30.280	30.280	24.982	0
2022-05-24	30.010	30.280	30.000	30.280	24.982	22
2022-05-23	30.720	30.720	30.600	30.600	25.246	20
2022-05-20	31.020	31.020	30.990	30.990	25.567	2
2022-05-19	33.270	33.270	33.270	33.270	27.449	0
2022-05-18	33.270	33.270	33.270	33.270	27.449	0
2022-05-17	33.270	33.270	33.270	33.270	27.449	1
2022-05-16	32.940	32.940	32.670	32.670	26.954	556
2022-05-13	33.900	33.900	33.890	33.890	27.960	4
2022-05-12	33.130	33.130	33.130	33.130	27.333	0
2022-05-11	33.150	33.150	33.000	33.130	27.333	9
2022-05-10	32.370	32.370	32.370	32.370	26.706	0
2022-05-09	32.370	32.370	32.370	32.370	26.706	2
2022-05-06	32.320	32.320	32.320	32.320	26.665	0
2022-05-05	32.320	32.320	32.320	32.320	26.665	27
2022-05-04	32.100	32.100	31.800	31.800	26.236	6
2022-05-03	32.160	32.160	31.950	31.950	26.360	12
2022-05-02	31.010	31.010	31.010	31.010	25.584	0
2022-04-29	31.010	31.010	31.010	31.010	25.584	1
2022-04-28	31.010	31.010	31.010	31.010	25.584	1
2022-04-27	32.280	32.280	31.020	31.020	25.592	490
2022-04-26	32.500	32.500	32.500	32.500	26.813	15
2022-04-25	32.170	32.170	32.070	32.070	26.459	2
2022-04-22	32.550	32.550	32.200	32.200	26.566	11
2022-04-20	32.100	32.100	32.000	32.010	26.409	19
2022-04-19	32.100	32.100	32.100	32.100	26.483	0
2022-04-18	32.100	32.100	32.100	32.100	26.483	0
2022-04-14	32.160	32.160	32.100	32.100	26.483	56
2022-04-13	32.530	32.530	32.530	32.530	26.838	1
2022-04-12	32.160	32.430	32.160	32.430	26.756	31
2022-04-11	32.160	32.160	32.160	32.160	26.533	0
2022-04-08	32.160	32.160	32.160	32.160	26.533	31
2022-04-07	31.230	31.230	31.230	31.230	25.765	5
2022-04-06	30.630	30.630	30.630	30.630	25.270	0
2022-04-05	31.260	31.260	30.630	30.630	25.270	10
2022-04-04	30.510	30.510	30.510	30.510	25.171	0
2022-04-01	30.510	30.510	30.510	30.510	25.171	10
2022-03-31	30.600	30.600	30.480	30.480	25.147	102
2022-03-30	30.840	30.840	30.840	30.840	25.444	10
2022-03-29	32.000	32.000	32.000	32.000	26.041	0
2022-03-28	32.000	32.000	32.000	32.000	26.041	6
2022-03-25	30.900	30.900	30.780	30.780	25.049	120
2022-03-24	32.760	32.760	31.320	31.320	25.488	5

← NewerPage 19 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.