SK Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	59,400.00	60,700.00	59,100.00	60,500.00	47,915.51	841,696
2022-05-16	61,200.00	61,200.00	59,100.00	59,100.00	46,806.72	439,917
2022-05-13	60,000.00	61,900.00	59,400.00	61,000.00	48,311.51	1,186,612
2022-05-12	59,700.00	59,800.00	58,900.00	59,800.00	47,361.12	841,386
2022-05-11	58,700.00	59,600.00	58,200.00	59,600.00	47,202.72	569,018
2022-05-10	58,000.00	59,100.00	57,000.00	59,100.00	46,806.72	580,566
2022-05-09	57,800.00	58,300.00	57,400.00	58,100.00	46,014.73	897,537
2022-05-06	57,900.00	58,800.00	57,800.00	57,800.00	45,777.13	662,434
2022-05-04	57,800.00	58,500.00	57,700.00	58,200.00	46,093.93	431,757
2022-05-03	56,900.00	57,800.00	56,700.00	57,800.00	45,777.13	438,613
2022-05-02	56,800.00	57,200.00	56,300.00	57,000.00	45,143.54	303,132
2022-04-29	56,800.00	57,300.00	56,700.00	57,000.00	45,143.54	640,368
2022-04-28	56,900.00	56,900.00	55,100.00	56,700.00	44,905.94	1,247,497
2022-04-27	58,100.00	58,300.00	55,800.00	56,800.00	44,985.14	1,696,978
2022-04-26	59,700.00	59,800.00	58,500.00	59,000.00	46,727.52	808,373
2022-04-25	60,800.00	60,900.00	59,500.00	59,600.00	47,202.72	456,090
2022-04-22	61,300.00	61,900.00	61,100.00	61,600.00	48,786.70	500,407
2022-04-21	61,800.00	62,000.00	61,300.00	62,000.00	49,103.50	614,446
2022-04-20	60,500.00	61,900.00	60,300.00	61,300.00	48,549.11	784,374
2022-04-19	60,000.00	60,700.00	59,900.00	60,400.00	47,836.31	396,501
2022-04-18	59,100.00	60,100.00	58,800.00	59,800.00	47,361.12	369,109
2022-04-15	60,000.00	60,200.00	58,500.00	59,500.00	47,123.52	1,083,415
2022-04-14	61,300.00	61,300.00	59,400.00	60,500.00	47,915.51	1,160,788
2022-04-13	62,900.00	63,100.00	61,500.00	61,500.00	48,707.50	634,856
2022-04-12	62,000.00	63,100.00	61,100.00	62,500.00	49,499.50	1,035,731
2022-04-11	59,900.00	62,600.00	59,500.00	62,500.00	49,499.50	1,200,157
2022-04-08	58,500.00	60,500.00	58,300.00	60,500.00	47,915.51	1,380,058
2022-04-07	57,200.00	58,200.00	57,200.00	58,000.00	45,935.53	550,329
2022-04-06	57,700.00	58,100.00	57,100.00	57,900.00	45,856.33	339,576
2022-04-05	58,000.00	58,100.00	57,400.00	57,700.00	45,697.93	314,559
2022-04-04	57,100.00	58,500.00	56,800.00	58,500.00	46,331.53	609,911
2022-04-01	56,300.00	57,200.00	56,200.00	57,200.00	45,301.94	488,696
2022-03-31	56,400.00	57,000.00	56,200.00	56,900.00	45,064.34	474,771
2022-03-30	57,900.00	58,100.00	56,100.00	56,300.00	44,589.15	930,642
2022-03-29	58,500.00	58,800.00	58,200.00	58,300.00	45,515.78	575,817
2022-03-28	57,100.00	58,200.00	56,800.00	58,000.00	45,281.56	459,120
2022-03-25	57,200.00	57,700.00	56,600.00	57,000.00	44,500.85	468,127
2022-03-24	58,100.00	58,200.00	57,300.00	57,300.00	44,735.06	337,610
2022-03-23	57,800.00	58,500.00	57,600.00	58,100.00	45,359.63	468,144
2022-03-22	56,800.00	57,800.00	56,800.00	57,200.00	44,656.99	408,999
2022-03-21	58,100.00	58,500.00	56,600.00	57,100.00	44,578.92	590,105
2022-03-18	57,200.00	58,100.00	56,700.00	58,100.00	45,359.63	834,171
2022-03-17	58,500.00	59,000.00	57,100.00	57,200.00	44,656.99	678,533
2022-03-16	57,500.00	58,500.00	57,000.00	58,000.00	45,281.56	422,455
2022-03-15	59,800.00	59,800.00	57,600.00	57,800.00	45,125.42	527,352
2022-03-14	57,100.00	59,800.00	57,100.00	59,300.00	46,296.49	856,350
2022-03-11	56,800.00	57,300.00	56,500.00	57,100.00	44,578.92	317,526
2022-03-10	56,700.00	57,000.00	56,300.00	57,000.00	44,500.85	676,237
2022-03-08	56,500.00	57,000.00	55,400.00	56,200.00	43,876.27	688,113
2022-03-07	55,600.00	56,600.00	55,400.00	56,400.00	44,032.42	737,099
2022-03-04	54,900.00	56,400.00	54,400.00	56,400.00	44,032.42	1,026,361
2022-03-03	54,600.00	55,100.00	54,600.00	54,900.00	42,861.34	432,559
2022-03-02	54,300.00	55,200.00	54,000.00	54,500.00	42,549.05	694,441
2022-02-28	54,100.00	54,700.00	54,000.00	54,600.00	42,627.13	620,228
2022-02-25	54,100.00	54,400.00	53,700.00	53,900.00	42,080.62	330,995
2022-02-24	54,600.00	54,700.00	53,800.00	54,000.00	42,158.70	618,172
2022-02-23	55,100.00	55,200.00	54,800.00	55,000.00	42,939.41	273,854
2022-02-22	54,400.00	55,000.00	54,200.00	55,000.00	42,939.41	419,739
2022-02-21	54,500.00	55,000.00	54,300.00	54,700.00	42,705.20	300,738
2022-02-18	55,500.00	55,500.00	54,900.00	55,000.00	42,939.41	262,007

← NewerPage 19 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.