SK Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	51,200.00	51,400.00	50,400.00	50,400.00	41,200.29	530,461
2022-11-09	50,700.00	51,300.00	50,600.00	51,200.00	41,854.26	640,440
2022-11-08	50,600.00	50,700.00	50,100.00	50,500.00	41,282.04	561,071
2022-11-07	50,000.00	50,700.00	49,900.00	50,400.00	41,200.29	528,350
2022-11-04	50,100.00	50,800.00	50,000.00	50,600.00	41,363.78	251,361
2022-11-03	50,100.00	50,800.00	49,700.00	50,400.00	41,200.29	382,872
2022-11-02	50,000.00	50,500.00	49,800.00	50,300.00	41,118.54	396,918
2022-11-01	50,500.00	50,900.00	50,000.00	50,200.00	41,036.80	358,607
2022-10-31	50,200.00	50,700.00	49,900.00	50,100.00	40,955.05	346,469
2022-10-28	50,300.00	50,700.00	49,950.00	50,200.00	41,036.80	347,008
2022-10-27	49,500.00	50,500.00	49,450.00	50,400.00	41,200.29	439,131
2022-10-26	49,350.00	49,450.00	49,000.00	49,200.00	40,219.33	364,950
2022-10-25	49,650.00	49,800.00	49,250.00	49,550.00	40,505.44	289,563
2022-10-24	49,850.00	50,100.00	49,050.00	49,450.00	40,423.70	490,196
2022-10-21	49,550.00	50,000.00	49,400.00	49,600.00	40,546.32	316,702
2022-10-20	49,100.00	50,700.00	48,900.00	49,550.00	40,505.44	625,867
2022-10-19	50,200.00	50,500.00	49,100.00	49,100.00	40,137.58	564,009
2022-10-18	49,650.00	50,500.00	49,500.00	50,200.00	41,036.80	460,424
2022-10-17	49,250.00	49,250.00	48,800.00	49,000.00	40,055.84	269,878
2022-10-14	48,850.00	50,000.00	48,750.00	49,700.00	40,628.06	390,804
2022-10-13	48,700.00	49,400.00	48,550.00	48,550.00	39,687.98	414,185
2022-10-12	48,450.00	49,350.00	48,300.00	48,750.00	39,851.47	553,187
2022-10-11	50,000.00	50,200.00	48,700.00	48,700.00	39,810.60	677,393
2022-10-07	50,300.00	50,800.00	50,000.00	50,200.00	41,036.80	1,002,982
2022-10-06	50,900.00	51,200.00	50,500.00	50,500.00	41,282.04	549,824
2022-10-05	51,000.00	51,500.00	50,700.00	50,900.00	41,609.02	639,784
2022-10-04	50,400.00	51,500.00	50,100.00	50,900.00	41,609.02	981,441
2022-09-30	50,500.00	51,600.00	50,300.00	50,800.00	41,527.28	852,407
2022-09-29	51,200.00	51,300.00	50,000.00	50,000.00	40,873.30	1,114,294
2022-09-28	52,000.00	52,000.00	50,900.00	51,300.00	41,257.51	868,309
2022-09-27	53,400.00	53,400.00	52,100.00	52,500.00	42,222.60	1,009,684
2022-09-26	52,100.00	53,700.00	52,000.00	53,500.00	43,026.84	1,606,954
2022-09-23	51,700.00	52,800.00	51,500.00	52,700.00	42,383.45	905,884
2022-09-22	51,500.00	51,900.00	51,300.00	51,400.00	41,337.94	495,647
2022-09-21	51,700.00	51,900.00	51,400.00	51,700.00	41,579.21	579,223
2022-09-20	51,900.00	52,200.00	51,400.00	51,800.00	41,659.63	533,272
2022-09-19	52,200.00	52,200.00	51,300.00	51,400.00	41,337.94	571,658
2022-09-16	50,900.00	52,400.00	50,700.00	52,400.00	42,142.18	1,729,473
2022-09-15	50,900.00	51,500.00	50,500.00	51,200.00	41,177.09	905,326
2022-09-14	51,400.00	51,500.00	51,000.00	51,000.00	41,016.24	705,363
2022-09-13	51,500.00	52,100.00	51,400.00	51,800.00	41,659.63	931,520
2022-09-08	52,200.00	53,000.00	51,600.00	51,900.00	41,740.06	618,831
2022-09-07	51,100.00	52,200.00	51,000.00	52,000.00	41,820.48	810,338
2022-09-06	51,700.00	52,100.00	51,100.00	51,300.00	41,257.51	733,924
2022-09-05	52,400.00	52,900.00	51,900.00	52,100.00	41,900.90	472,882
2022-09-02	52,700.00	53,000.00	52,200.00	52,600.00	42,303.02	705,763
2022-09-01	51,800.00	52,800.00	51,800.00	52,400.00	42,142.18	977,398
2022-08-31	51,700.00	52,900.00	51,600.00	52,100.00	41,900.90	4,088,039
2022-08-30	51,300.00	52,300.00	51,000.00	52,000.00	41,820.48	701,851
2022-08-29	50,800.00	51,600.00	50,700.00	51,300.00	41,257.51	648,428
2022-08-26	51,900.00	52,300.00	51,200.00	51,300.00	41,257.51	912,770
2022-08-25	51,200.00	52,400.00	51,200.00	52,300.00	42,061.75	948,339
2022-08-24	51,300.00	51,600.00	51,100.00	51,200.00	41,177.09	822,040
2022-08-23	51,200.00	51,800.00	51,100.00	51,100.00	41,096.66	869,452
2022-08-22	51,000.00	51,500.00	50,700.00	51,400.00	41,337.94	558,645
2022-08-19	51,200.00	51,300.00	50,700.00	51,000.00	41,016.24	730,657
2022-08-18	51,400.00	51,700.00	51,000.00	51,200.00	41,177.09	716,230
2022-08-17	51,900.00	52,200.00	51,300.00	51,300.00	41,257.51	1,231,874
2022-08-16	52,000.00	52,100.00	51,700.00	51,900.00	41,740.06	729,414
2022-08-12	52,300.00	52,500.00	51,600.00	51,900.00	41,740.06	965,741

← NewerPage 17 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.