SK Telecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 55,500.00 | 55,900.00 | 55,100.00 | 55,500.00 | 43,329.77 | 541,061 |
| 2022-02-16 | 55,600.00 | 55,600.00 | 54,900.00 | 55,300.00 | 43,173.63 | 452,892 |
| 2022-02-15 | 54,900.00 | 55,300.00 | 54,400.00 | 54,800.00 | 42,783.27 | 552,983 |
| 2022-02-14 | 54,900.00 | 55,100.00 | 54,400.00 | 54,700.00 | 42,705.20 | 489,020 |
| 2022-02-11 | 55,000.00 | 55,400.00 | 54,800.00 | 54,900.00 | 42,861.34 | 827,091 |
| 2022-02-10 | 56,000.00 | 56,300.00 | 55,200.00 | 55,600.00 | 43,407.84 | 1,144,645 |
| 2022-02-09 | 56,500.00 | 56,800.00 | 56,000.00 | 56,200.00 | 43,876.27 | 749,646 |
| 2022-02-08 | 55,900.00 | 56,400.00 | 55,500.00 | 55,900.00 | 43,642.06 | 962,219 |
| 2022-02-07 | 56,300.00 | 56,500.00 | 54,800.00 | 55,400.00 | 43,251.70 | 1,054,979 |
| 2022-02-04 | 56,500.00 | 56,700.00 | 56,100.00 | 56,400.00 | 44,032.42 | 775,347 |
| 2022-02-03 | 56,000.00 | 57,300.00 | 55,900.00 | 56,300.00 | 43,954.34 | 1,169,316 |
| 2022-01-28 | 56,200.00 | 56,400.00 | 55,000.00 | 56,400.00 | 44,032.42 | 1,076,375 |
| 2022-01-27 | 56,100.00 | 56,600.00 | 55,000.00 | 55,500.00 | 43,329.77 | 917,325 |
| 2022-01-26 | 56,500.00 | 57,500.00 | 56,000.00 | 56,600.00 | 44,188.56 | 564,628 |
| 2022-01-25 | 55,800.00 | 56,900.00 | 55,500.00 | 56,300.00 | 43,954.34 | 739,638 |
| 2022-01-24 | 57,200.00 | 57,300.00 | 56,300.00 | 56,300.00 | 43,954.34 | 540,013 |
| 2022-01-21 | 56,300.00 | 57,400.00 | 55,800.00 | 57,300.00 | 44,735.06 | 758,372 |
| 2022-01-20 | 56,200.00 | 56,900.00 | 55,800.00 | 56,800.00 | 44,344.70 | 675,707 |
| 2022-01-19 | 55,900.00 | 56,600.00 | 55,200.00 | 55,800.00 | 43,563.99 | 788,634 |
| 2022-01-18 | 55,900.00 | 56,900.00 | 55,600.00 | 56,200.00 | 43,876.27 | 934,247 |
| 2022-01-17 | 56,500.00 | 56,800.00 | 55,700.00 | 55,800.00 | 43,563.99 | 464,691 |
| 2022-01-14 | 55,700.00 | 56,800.00 | 55,500.00 | 56,300.00 | 43,954.34 | 628,223 |
| 2022-01-13 | 56,100.00 | 56,500.00 | 56,000.00 | 56,300.00 | 43,954.34 | 714,315 |
| 2022-01-12 | 56,200.00 | 56,600.00 | 55,800.00 | 56,100.00 | 43,798.20 | 899,772 |
| 2022-01-11 | 56,000.00 | 56,900.00 | 55,600.00 | 56,200.00 | 43,876.27 | 643,813 |
| 2022-01-10 | 56,000.00 | 57,100.00 | 55,500.00 | 56,500.00 | 44,110.49 | 705,212 |
| 2022-01-07 | 57,400.00 | 57,900.00 | 56,000.00 | 56,400.00 | 44,032.42 | 921,007 |
| 2022-01-06 | 58,200.00 | 58,900.00 | 57,600.00 | 57,900.00 | 45,203.49 | 953,429 |
| 2022-01-05 | 56,900.00 | 58,900.00 | 56,800.00 | 58,300.00 | 45,515.78 | 1,213,826 |
| 2022-01-04 | 57,000.00 | 57,200.00 | 56,300.00 | 57,200.00 | 44,656.99 | 957,080 |
| 2022-01-03 | 57,600.00 | 57,900.00 | 56,300.00 | 57,200.00 | 44,656.99 | 754,362 |
| 2021-12-30 | 58,200.00 | 58,300.00 | 57,200.00 | 57,900.00 | 45,203.49 | 840,690 |
| 2021-12-29 | 59,800.00 | 59,900.00 | 58,100.00 | 58,300.00 | 45,515.78 | 1,356,361 |
| 2021-12-28 | 61,400.00 | 61,700.00 | 61,100.00 | 61,300.00 | 46,561.94 | 1,066,752 |
| 2021-12-27 | 61,700.00 | 61,800.00 | 60,500.00 | 61,300.00 | 46,561.94 | 806,214 |
| 2021-12-24 | 62,700.00 | 63,000.00 | 61,400.00 | 61,700.00 | 46,865.77 | 812,897 |
| 2021-12-23 | 62,400.00 | 63,100.00 | 62,000.00 | 62,700.00 | 47,625.34 | 617,366 |
| 2021-12-22 | 61,800.00 | 62,800.00 | 61,700.00 | 62,600.00 | 47,549.38 | 964,673 |
| 2021-12-21 | 61,500.00 | 62,500.00 | 61,200.00 | 61,800.00 | 46,941.72 | 1,199,899 |
| 2021-12-20 | 61,300.00 | 62,000.00 | 60,500.00 | 61,000.00 | 46,334.06 | 829,333 |
| 2021-12-17 | 58,700.00 | 61,600.00 | 58,700.00 | 60,900.00 | 46,258.11 | 1,924,844 |
| 2021-12-16 | 57,500.00 | 58,900.00 | 56,800.00 | 58,700.00 | 44,587.04 | 1,818,142 |
| 2021-12-15 | 55,800.00 | 56,700.00 | 55,600.00 | 56,000.00 | 42,536.19 | 748,930 |
| 2021-12-14 | 55,600.00 | 56,200.00 | 55,300.00 | 56,200.00 | 42,688.11 | 764,960 |
| 2021-12-13 | 55,800.00 | 57,200.00 | 55,600.00 | 56,000.00 | 42,536.19 | 1,006,317 |
| 2021-12-10 | 55,700.00 | 56,300.00 | 55,100.00 | 55,800.00 | 42,384.28 | 709,057 |
| 2021-12-09 | 55,200.00 | 55,900.00 | 54,500.00 | 55,900.00 | 42,460.23 | 1,291,113 |
| 2021-12-08 | 55,700.00 | 56,400.00 | 55,000.00 | 55,100.00 | 41,852.57 | 1,141,535 |
| 2021-12-07 | 55,700.00 | 56,100.00 | 55,200.00 | 55,800.00 | 42,384.28 | 1,226,437 |
| 2021-12-06 | 56,400.00 | 56,900.00 | 55,000.00 | 55,700.00 | 42,308.32 | 1,228,089 |
| 2021-12-03 | 56,100.00 | 57,000.00 | 55,200.00 | 56,800.00 | 43,143.85 | 1,422,693 |
| 2021-12-02 | 53,600.00 | 55,600.00 | 53,500.00 | 55,400.00 | 42,080.45 | 1,402,831 |
| 2021-12-01 | 54,400.00 | 55,500.00 | 52,600.00 | 54,600.00 | 41,472.79 | 2,374,823 |
| 2021-11-30 | 57,100.00 | 57,200.00 | 54,000.00 | 54,500.00 | 41,396.83 | 4,709,252 |
| 2021-11-29 | 53,400.00 | 60,000.00 | 50,000.00 | 57,900.00 | 43,979.38 | 11,028,540 |
| 2021-10-25 | 165,309.47 | 166,881.35 | 159,807.89 | 162,165.71 | 40,561.31 | 3,797,156 |
| 2021-10-22 | 156,664.12 | 164,261.55 | 156,402.14 | 163,475.61 | 40,888.94 | 1,912,206 |
| 2021-10-21 | 157,188.08 | 158,759.97 | 155,354.22 | 156,140.16 | 39,054.18 | 1,259,787 |
| 2021-10-20 | 157,188.08 | 157,450.06 | 154,568.28 | 156,402.14 | 39,119.71 | 1,064,563 |
← NewerPage 20 of 20 · 1,199 trading days
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.