SK Telecom Co Ltd historical data

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

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
2021-10-19	156,140.16	159,283.93	155,354.22	156,926.10	39,250.77	957,327

← NewerPage 20 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.