SK Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	46,400.00	46,750.00	46,300.00	46,700.00	38,829.38	988,691
2023-02-06	46,350.00	46,500.00	46,150.00	46,250.00	38,455.23	1,058,025
2023-02-03	46,350.00	46,600.00	46,050.00	46,350.00	38,538.37	708,779
2023-02-02	46,300.00	46,600.00	46,150.00	46,300.00	38,496.80	811,402
2023-02-01	46,650.00	47,150.00	46,100.00	46,150.00	38,372.08	1,293,853
2023-01-31	46,700.00	47,400.00	46,600.00	46,600.00	38,746.24	757,930
2023-01-30	47,850.00	48,050.00	47,050.00	47,050.00	39,120.40	792,045
2023-01-27	46,400.00	47,950.00	46,250.00	47,850.00	39,785.57	1,199,403
2023-01-26	46,200.00	46,500.00	46,100.00	46,350.00	38,538.37	1,155,781
2023-01-25	47,350.00	47,450.00	46,100.00	46,100.00	38,330.51	1,175,150
2023-01-20	47,300.00	47,500.00	46,800.00	46,900.00	38,995.68	505,588
2023-01-19	47,000.00	47,450.00	46,750.00	47,450.00	39,452.98	437,546
2023-01-18	47,100.00	47,450.00	47,050.00	47,250.00	39,286.69	668,135
2023-01-17	46,800.00	46,900.00	46,350.00	46,850.00	38,954.10	644,054
2023-01-16	46,150.00	46,800.00	46,050.00	46,600.00	38,746.24	915,073
2023-01-13	45,950.00	46,200.00	45,700.00	45,900.00	38,164.21	939,124
2023-01-12	46,400.00	46,450.00	45,900.00	45,900.00	38,164.21	1,337,358
2023-01-11	47,050.00	47,050.00	46,400.00	46,500.00	38,663.09	1,201,973
2023-01-10	47,550.00	47,550.00	46,850.00	46,900.00	38,995.68	1,071,664
2023-01-09	47,900.00	47,950.00	47,350.00	47,500.00	39,494.56	834,684
2023-01-06	46,900.00	47,800.00	46,900.00	47,600.00	39,577.70	415,726
2023-01-05	47,350.00	47,550.00	46,600.00	47,100.00	39,161.97	877,153
2023-01-04	47,050.00	47,650.00	46,750.00	47,350.00	39,369.84	351,019
2023-01-03	47,350.00	47,350.00	46,500.00	46,950.00	39,037.25	503,514
2023-01-02	47,400.00	47,650.00	47,100.00	47,250.00	39,286.69	424,613
2022-12-29	48,150.00	48,200.00	47,400.00	47,400.00	39,411.41	407,839
2022-12-28	48,500.00	48,600.00	48,200.00	48,200.00	40,076.58	442,996
2022-12-27	49,350.00	49,450.00	49,200.00	49,300.00	40,301.08	607,088
2022-12-26	49,100.00	49,350.00	48,900.00	49,250.00	40,260.20	376,502
2022-12-23	48,750.00	49,050.00	48,650.00	49,000.00	40,055.84	379,640
2022-12-22	48,550.00	48,900.00	48,500.00	48,750.00	39,851.47	425,463
2022-12-21	48,500.00	48,850.00	48,400.00	48,600.00	39,728.85	448,287
2022-12-20	48,550.00	48,750.00	48,400.00	48,500.00	39,647.10	473,847
2022-12-19	48,750.00	49,150.00	48,750.00	48,750.00	39,851.47	489,827
2022-12-16	49,050.00	49,250.00	48,750.00	48,800.00	39,892.34	1,014,486
2022-12-15	49,700.00	49,750.00	49,300.00	49,300.00	40,301.08	467,911
2022-12-14	49,600.00	49,900.00	49,600.00	49,800.00	40,709.81	450,420
2022-12-13	49,900.00	50,100.00	49,750.00	49,850.00	40,750.68	347,723
2022-12-12	50,200.00	50,200.00	49,850.00	49,900.00	40,791.56	302,592
2022-12-09	50,200.00	50,400.00	49,900.00	50,000.00	40,873.30	381,360
2022-12-08	50,300.00	50,500.00	49,950.00	50,200.00	41,036.80	825,828
2022-12-07	50,400.00	50,700.00	50,100.00	50,200.00	41,036.80	315,144
2022-12-06	50,500.00	51,200.00	50,300.00	50,400.00	41,200.29	596,249
2022-12-05	50,700.00	51,300.00	50,300.00	50,400.00	41,200.29	709,060
2022-12-02	50,200.00	50,600.00	50,100.00	50,300.00	41,118.54	404,398
2022-12-01	50,200.00	50,700.00	50,000.00	50,500.00	41,282.04	569,478
2022-11-30	49,800.00	50,300.00	49,450.00	50,000.00	40,873.30	999,918
2022-11-29	50,100.00	50,100.00	49,700.00	49,800.00	40,709.81	209,709
2022-11-28	50,000.00	50,000.00	49,600.00	49,900.00	40,791.56	238,106
2022-11-25	50,300.00	50,400.00	49,950.00	50,000.00	40,873.30	211,314
2022-11-24	50,400.00	50,500.00	50,000.00	50,000.00	40,873.30	467,563
2022-11-23	49,900.00	50,400.00	49,750.00	50,000.00	40,873.30	318,044
2022-11-22	49,900.00	50,100.00	49,600.00	49,750.00	40,668.94	326,276
2022-11-21	49,650.00	50,100.00	49,150.00	49,750.00	40,668.94	448,831
2022-11-18	50,000.00	50,100.00	49,550.00	49,550.00	40,505.44	560,271
2022-11-17	49,850.00	50,100.00	49,600.00	49,850.00	40,750.68	395,794
2022-11-16	50,300.00	50,400.00	49,550.00	49,550.00	40,505.44	831,583
2022-11-15	50,300.00	50,400.00	50,100.00	50,100.00	40,955.05	376,413
2022-11-14	50,700.00	50,900.00	50,000.00	50,100.00	40,955.05	564,041
2022-11-11	51,200.00	51,500.00	50,400.00	50,500.00	41,282.04	1,059,219

← NewerPage 16 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	830.0000 KRW
2026-05-28	830.0000 KRW
2025-08-28	830.0000 KRW
2025-05-29	830.0000 KRW
2025-02-27	1,050.0000 KRW
2024-09-27	830.0000 KRW
2024-06-27	830.0000 KRW
2024-03-28	830.0000 KRW
2023-12-27	1,050.0000 KRW
2023-09-26	830.0000 KRW
2023-06-29	830.0000 KRW
2023-03-30	830.0000 KRW
2022-12-28	830.0000 KRW
2022-09-29	830.0000 KRW
2022-06-29	830.0000 KRW
2022-03-30	830.0000 KRW
2021-12-29	1,660.0000 KRW
2021-09-29	2,500.0001 KRW
2021-06-29	2,500.0001 KRW
2020-12-29	9,000.0001 KRW
2020-06-29	1,000.0000 KRW
2019-12-27	9,000.0001 KRW
2019-06-27	1,000.0000 KRW

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