SK Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	53,200.00	53,300.00	52,200.00	52,600.00	42,303.02	640,872
2022-08-10	53,400.00	54,000.00	52,200.00	52,200.00	41,981.33	611,619
2022-08-09	53,000.00	53,400.00	52,700.00	52,900.00	42,544.30	328,873
2022-08-08	53,100.00	53,200.00	52,600.00	52,900.00	42,544.30	380,054
2022-08-05	53,300.00	53,600.00	53,000.00	53,000.00	42,624.72	335,652
2022-08-04	53,500.00	53,500.00	52,700.00	53,200.00	42,785.57	336,241
2022-08-03	52,800.00	53,300.00	52,600.00	53,100.00	42,705.14	314,660
2022-08-02	53,400.00	53,900.00	52,700.00	52,800.00	42,463.87	298,645
2022-08-01	53,000.00	53,900.00	52,800.00	53,600.00	43,107.26	238,404
2022-07-29	53,200.00	53,700.00	52,900.00	53,600.00	43,107.26	442,811
2022-07-28	52,600.00	53,200.00	52,600.00	52,800.00	42,463.87	295,367
2022-07-27	52,600.00	52,900.00	52,300.00	52,600.00	42,303.02	341,730
2022-07-26	51,700.00	52,600.00	51,700.00	52,400.00	42,142.18	326,632
2022-07-25	51,800.00	52,400.00	51,600.00	51,600.00	41,498.78	406,888
2022-07-22	52,100.00	52,100.00	51,500.00	51,800.00	41,659.63	406,284
2022-07-21	53,100.00	53,500.00	52,100.00	52,100.00	41,900.90	736,881
2022-07-20	54,200.00	54,500.00	53,000.00	53,300.00	42,865.99	665,948
2022-07-19	54,900.00	55,000.00	53,700.00	54,000.00	43,428.96	421,152
2022-07-18	54,500.00	55,200.00	54,200.00	54,700.00	43,991.93	675,910
2022-07-15	54,500.00	54,500.00	53,300.00	53,500.00	43,026.84	548,299
2022-07-14	55,400.00	55,400.00	54,400.00	54,900.00	44,152.78	661,139
2022-07-13	55,500.00	56,200.00	55,200.00	55,800.00	44,876.59	731,117
2022-07-12	55,300.00	55,300.00	54,400.00	55,000.00	44,233.20	574,690
2022-07-11	54,100.00	55,000.00	54,000.00	55,000.00	44,233.20	814,554
2022-07-08	54,700.00	54,700.00	53,600.00	54,000.00	43,428.96	608,044
2022-07-07	54,500.00	54,500.00	53,000.00	53,800.00	43,268.11	638,760
2022-07-06	53,600.00	54,400.00	53,100.00	53,800.00	43,268.11	751,897
2022-07-05	53,800.00	54,500.00	53,700.00	54,200.00	43,589.81	507,256
2022-07-04	52,900.00	53,700.00	52,500.00	53,600.00	43,107.26	603,687
2022-07-01	53,100.00	53,500.00	52,200.00	52,800.00	42,463.87	672,843
2022-06-30	53,000.00	53,000.00	52,000.00	52,000.00	41,820.48	556,198
2022-06-29	53,500.00	53,700.00	52,800.00	53,000.00	42,624.72	1,475,395
2022-06-28	54,500.00	54,900.00	54,200.00	54,500.00	43,163.56	523,385
2022-06-27	54,800.00	54,800.00	54,100.00	54,100.00	42,846.76	542,176
2022-06-24	53,800.00	54,800.00	53,100.00	54,400.00	43,084.36	601,985
2022-06-23	52,200.00	53,900.00	52,200.00	53,600.00	42,450.77	807,107
2022-06-22	52,700.00	52,700.00	51,500.00	52,000.00	41,183.58	712,022
2022-06-21	53,300.00	53,400.00	52,600.00	52,600.00	41,658.78	577,656
2022-06-20	52,900.00	53,200.00	51,700.00	52,700.00	41,737.98	750,661
2022-06-17	50,100.00	52,800.00	49,800.00	51,900.00	41,104.38	1,774,906
2022-06-16	52,400.00	52,600.00	50,300.00	50,900.00	40,312.39	1,228,880
2022-06-15	53,700.00	53,700.00	51,800.00	51,800.00	41,025.18	1,224,677
2022-06-14	54,000.00	54,500.00	53,400.00	53,700.00	42,529.97	1,152,816
2022-06-13	55,100.00	55,500.00	54,600.00	54,700.00	43,321.96	751,182
2022-06-10	55,600.00	55,800.00	55,100.00	55,800.00	44,193.15	550,827
2022-06-09	56,100.00	56,300.00	55,600.00	55,600.00	44,034.75	853,254
2022-06-08	56,300.00	56,600.00	55,800.00	56,100.00	44,430.75	550,800
2022-06-07	56,400.00	56,600.00	56,100.00	56,200.00	44,509.95	607,284
2022-06-03	56,400.00	56,800.00	56,300.00	56,600.00	44,826.74	402,600
2022-06-02	56,800.00	57,000.00	56,100.00	56,200.00	44,509.95	879,165
2022-05-31	57,300.00	57,500.00	56,400.00	57,100.00	45,222.74	1,662,498
2022-05-30	57,600.00	58,100.00	57,000.00	57,100.00	45,222.74	504,675
2022-05-27	57,500.00	57,600.00	56,800.00	57,200.00	45,301.94	508,199
2022-05-26	56,400.00	57,100.00	56,300.00	57,000.00	45,143.54	603,554
2022-05-25	56,700.00	57,100.00	56,400.00	56,400.00	44,668.35	615,717
2022-05-24	57,100.00	57,600.00	56,500.00	56,500.00	44,747.54	687,355
2022-05-23	58,200.00	58,400.00	57,000.00	57,300.00	45,381.14	684,768
2022-05-20	58,400.00	59,400.00	57,700.00	58,200.00	46,093.93	883,914
2022-05-19	58,600.00	58,700.00	57,500.00	57,800.00	45,777.13	942,599
2022-05-18	60,800.00	61,000.00	58,700.00	58,800.00	46,569.13	811,550

← NewerPage 18 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.