Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SK Telecom Co.,Ltd (017670.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
57,300.00+500.00 (+0.88%)
At close: 03:30PM KST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202256,300.0057,400.0055,800.0057,300.0057,300.00758,372
Jan 20, 202256,200.0056,900.0055,800.0056,800.0056,800.00675,707
Jan 19, 202255,900.0056,600.0055,200.0055,800.0055,800.00788,634
Jan 18, 202255,900.0056,900.0055,600.0056,200.0056,200.00934,247
Jan 17, 202256,500.0056,800.0055,700.0055,800.0055,800.00464,691
Jan 14, 202255,700.0056,800.0055,500.0056,300.0056,300.00628,223
Jan 13, 202256,100.0056,500.0056,000.0056,300.0056,300.00714,315
Jan 12, 202256,200.0056,600.0055,800.0056,100.0056,100.00899,772
Jan 11, 202256,000.0056,900.0055,600.0056,200.0056,200.00643,813
Jan 10, 202256,000.0057,100.0055,500.0056,500.0056,500.00705,212
Jan 07, 202257,400.0057,900.0056,000.0056,400.0056,400.00921,007
Jan 06, 202258,200.0058,900.0057,600.0057,900.0057,900.00953,429
Jan 05, 202256,900.0058,900.0056,800.0058,300.0058,300.001,213,826
Jan 04, 202257,000.0057,200.0056,300.0057,200.0057,200.00957,080
Dec 30, 202158,200.0058,300.0057,200.0057,900.0057,900.00840,690
Dec 29, 202159,800.0059,900.0058,100.0058,300.0058,300.001,356,361
Dec 28, 202161,400.0061,700.0061,100.0061,300.0061,300.001,066,752
Dec 27, 202161,700.0061,800.0060,500.0061,300.0061,300.00806,214
Dec 24, 202162,700.0063,000.0061,400.0061,700.0061,700.00812,897
Dec 23, 202162,400.0063,100.0062,000.0062,700.0062,700.00617,366
Dec 22, 202161,800.0062,800.0061,700.0062,600.0062,600.00964,673
Dec 21, 202161,500.0062,500.0061,200.0061,800.0061,800.001,199,899
Dec 20, 202161,300.0062,000.0060,500.0061,000.0061,000.00829,333
Dec 17, 202158,700.0061,600.0058,700.0060,900.0060,900.001,924,844
Dec 16, 202157,500.0058,900.0056,800.0058,700.0058,700.001,818,142
Dec 15, 202155,800.0056,700.0055,600.0056,000.0056,000.00748,930
Dec 14, 202155,600.0056,200.0055,300.0056,200.0056,200.00764,960
Dec 13, 202155,800.0057,200.0055,600.0056,000.0056,000.001,006,317
Dec 10, 202155,700.0056,300.0055,100.0055,800.0055,800.00709,057
Dec 09, 202155,200.0055,900.0054,500.0055,900.0055,900.001,291,113
Dec 08, 202155,700.0056,400.0055,000.0055,100.0055,100.001,141,535
Dec 07, 202155,700.0056,100.0055,200.0055,800.0055,800.001,226,437
Dec 06, 202156,400.0056,900.0055,000.0055,700.0055,700.001,228,089
Dec 03, 202156,100.0057,000.0055,200.0056,800.0056,800.001,422,693
Dec 02, 202153,600.0055,600.0053,500.0055,400.0055,400.001,402,831
Dec 01, 202154,400.0055,500.0052,600.0054,600.0054,600.002,374,823
Nov 30, 202157,100.0057,200.0054,000.0054,500.0054,500.004,709,252
Nov 29, 202153,400.0060,000.0050,000.0057,900.0057,900.0011,028,540
Nov 29, 20213:1 Stock Split
Nov 26, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 25, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 24, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 23, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 22, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 19, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 18, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 17, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 16, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 15, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 12, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 11, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 10, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 09, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 08, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 05, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 04, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 03, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 02, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Nov 01, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Oct 29, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Oct 28, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Oct 28, 20215:1 Stock Split
Oct 27, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Oct 26, 2021101,916.16101,916.16101,916.16101,916.16101,916.16-
Oct 25, 2021103,891.91104,879.79100,434.34101,916.16101,916.163,797,157
Oct 22, 202198,458.58103,233.3398,293.93102,739.39102,739.391,912,206
Oct 21, 202198,787.8899,775.7597,635.3498,129.2998,129.291,259,787
Oct 20, 202198,787.8898,952.5297,141.4198,293.9398,293.931,064,562
Oct 19, 202198,129.29100,105.0597,635.3498,623.2398,623.23957,327
Oct 18, 202198,952.5299,117.1696,482.8297,470.7097,470.701,240,075
Oct 15, 202199,281.81100,105.0598,623.2398,787.8898,787.881,092,386
Oct 14, 2021100,269.69100,763.6398,458.5899,611.1099,611.101,120,084
Oct 13, 202199,611.10100,928.2798,952.5299,611.1099,611.10908,959
Oct 12, 2021100,269.69102,080.8098,952.5298,952.5298,952.521,147,425
Oct 08, 2021103,397.98103,891.9199,446.46100,269.69100,269.691,358,034
Oct 07, 2021104,550.50105,538.38103,397.98103,891.91103,891.91905,853
Oct 06, 2021105,703.02106,361.61103,562.62103,562.62103,562.62997,977
Oct 05, 2021106,526.26108,337.37104,879.79105,373.73105,373.731,511,241
Oct 01, 2021106,526.26108,008.08106,032.32107,678.78107,678.78935,042
Sep 30, 2021105,703.02108,337.37105,373.73106,690.91106,690.911,618,741
Sep 29, 2021102,574.74106,196.96102,245.45105,044.44105,044.441,138,011
Sep 29, 2021823.2323 Dividend
Sep 28, 2021104,715.15105,538.38103,727.27103,891.91103,068.68941,432
Sep 27, 2021101,257.57106,855.55101,257.57105,044.44104,212.071,270,944
Sep 24, 2021102,245.45102,739.39101,257.57101,586.86100,781.89538,131
Sep 23, 202198,458.58102,410.0998,293.93102,080.80101,271.921,004,306
Sep 17, 202199,446.46100,105.0598,952.5299,117.1698,331.77794,602
Sep 16, 202199,775.75100,598.9899,446.4699,446.4698,658.45371,468
Sep 15, 202199,611.10100,598.9899,281.8199,775.7598,985.13528,784
Sep 14, 2021100,105.05101,257.5799,611.1099,940.4099,148.48431,050
Sep 13, 2021100,269.69100,928.2799,281.8199,611.1098,821.79524,405
Sep 10, 202199,940.40101,916.1699,611.10101,092.92100,291.87709,253
Sep 09, 202199,446.46101,092.9299,117.1699,281.8198,495.111,486,387
Sep 08, 202198,623.23100,763.6398,623.2399,281.8198,495.111,009,305
Sep 07, 2021100,105.05101,257.5798,623.2398,952.5298,168.42857,759
Sep 06, 2021100,434.34102,410.0999,281.81100,763.6399,965.19835,775
Sep 03, 2021101,257.57101,916.1699,775.75100,598.9899,801.84811,314
Sep 02, 2021102,245.45103,068.68101,092.92101,422.22100,618.551,031,252
Sep 01, 202199,281.81103,397.9898,952.52103,068.68102,251.972,354,757
Aug 31, 202196,153.53100,598.9895,330.3098,129.2997,351.729,529,254
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement