SK Telecom Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	31.860	31.860	31.860	31.860	25.927	1
2022-03-22	32.190	32.400	32.190	32.400	26.367	9
2022-03-21	32.190	32.410	32.190	32.400	26.367	111
2022-03-18	33.130	33.130	33.130	33.130	26.961	14
2022-03-17	33.090	33.270	33.090	33.270	27.075	2,200
2022-03-16	34.530	34.530	33.330	33.460	27.229	20
2022-03-15	33.100	33.100	33.100	33.100	26.936	8
2022-03-14	32.990	33.720	32.990	33.660	27.392	16
2022-03-11	31.930	32.100	31.930	32.100	26.123	34
2022-03-10	31.930	31.930	31.930	31.930	25.984	0
2022-03-09	31.930	31.930	31.930	31.930	25.984	0
2022-03-08	31.930	31.930	31.930	31.930	25.984	0
2022-03-07	31.930	31.930	31.930	31.930	25.984	5
2022-03-04	31.750	31.750	31.750	31.750	25.838	7
2022-03-03	32.140	32.140	32.140	32.140	26.155	7
2022-03-02	32.140	32.140	32.140	32.140	26.155	29
2022-02-25	32.670	32.670	32.670	32.670	26.587	1,288
2022-02-24	31.090	31.120	31.090	31.120	25.325	80
2022-02-23	32.100	32.100	31.620	31.620	25.732	103
2022-02-22	32.080	32.080	32.080	32.080	26.106	7
2022-02-21	32.080	32.080	32.080	32.080	26.106	3
2022-02-18	32.670	32.670	32.670	32.670	26.587	66
2022-02-17	33.200	33.400	33.150	33.240	27.050	475
2022-02-16	37.500	37.500	33.150	33.150	26.977	24
2022-02-15	33.210	33.210	33.030	33.030	26.880	13
2022-02-14	33.630	33.630	33.630	33.630	27.368	0
2022-02-11	33.600	33.630	33.500	33.630	27.368	25
2022-02-10	34.210	34.210	33.350	33.660	27.392	8
2022-02-09	34.470	34.470	34.470	34.470	28.051	0
2022-02-08	34.420	34.470	34.420	34.470	28.051	8
2022-02-07	33.970	34.050	33.970	34.010	27.677	103
2022-02-04	34.860	34.860	34.860	34.860	28.369	1
2022-02-03	34.800	34.800	34.780	34.780	28.304	25
2022-02-02	35.550	35.550	35.480	35.480	28.873	101
2022-02-01	34.700	34.950	34.700	34.950	28.442	224
2022-01-31	34.950	34.950	34.530	34.770	28.296	4
2022-01-28	35.540	35.540	34.730	34.730	28.263	46
2022-01-27	35.550	35.550	35.550	35.550	28.930	0
2022-01-26	35.800	35.800	35.550	35.550	28.930	201
2022-01-25	35.720	35.800	35.720	35.800	29.134	5
2022-01-24	35.800	35.800	35.800	35.800	29.134	5
2022-01-21	35.680	35.680	35.680	35.680	29.036	0
2022-01-20	36.090	36.090	35.680	35.680	29.036	83
2022-01-19	35.560	35.640	35.560	35.640	29.004	5
2022-01-18	36.380	36.380	36.350	36.360	29.589	11
2022-01-17	39.060	39.060	36.360	36.970	30.086	7
2022-01-14	36.250	36.250	36.250	36.250	29.500	0
2022-01-13	36.200	36.410	36.200	36.250	29.500	22
2022-01-12	36.640	36.640	36.640	36.640	29.817	10
2022-01-11	37.040	37.040	37.040	37.040	30.143	4
2022-01-10	36.330	36.330	36.330	36.330	29.565	1
2022-01-07	37.370	37.370	36.320	36.320	29.557	21
2022-01-06	38.280	38.280	38.280	38.280	31.152	0
2022-01-05	38.230	38.440	38.230	38.280	31.152	64
2022-01-04	37.920	37.920	37.600	37.800	30.761	1,011
2022-01-03	37.810	37.920	37.530	37.920	30.859	202
2021-12-30	37.540	37.620	37.420	37.500	30.517	2,407
2021-12-29	80.080	80.080	80.080	80.080	65.168	0
2021-12-28	80.080	80.080	80.080	80.080	64.412	0
2021-12-27	80.080	80.080	80.080	80.080	64.412	4

← NewerPage 20 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.