SK Telecom Co., Ltd. (017670.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 307,570 |
| May 07, 2024 | 51,100.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 470,079 |
| May 03, 2024 | 51,000.00 | 51,100.00 | 50,700.00 | 50,800.00 | 50,800.00 | 325,457 |
| May 02, 2024 | 51,000.00 | 51,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | 309,494 |
| Apr 30, 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 475,962 |
| Apr 29, 2024 | 51,300.00 | 51,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | 435,081 |
| Apr 26, 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 258,398 |
| Apr 25, 2024 | 50,800.00 | 51,500.00 | 50,800.00 | 51,000.00 | 51,000.00 | 333,001 |
| Apr 24, 2024 | 51,300.00 | 51,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 254,099 |
| Apr 23, 2024 | 51,100.00 | 51,200.00 | 50,700.00 | 50,900.00 | 50,900.00 | 284,214 |
| Apr 22, 2024 | 50,600.00 | 51,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 431,700 |
| Apr 19, 2024 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 515,479 |
| Apr 18, 2024 | 50,500.00 | 50,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | 259,449 |
| Apr 17, 2024 | 50,800.00 | 50,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | 260,423 |
| Apr 16, 2024 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 377,635 |
| Apr 15, 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 322,663 |
| Apr 12, 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 584,064 |
| Apr 11, 2024 | 50,900.00 | 51,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 641,867 |
| Apr 09, 2024 | 52,100.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 284,298 |
| Apr 08, 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | 383,919 |
| Apr 05, 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,700.00 | 51,700.00 | 385,697 |
| Apr 04, 2024 | 51,500.00 | 52,400.00 | 51,400.00 | 52,300.00 | 52,300.00 | 457,435 |
| Apr 03, 2024 | 51,300.00 | 51,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 474,538 |
| Apr 02, 2024 | 51,700.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 490,476 |
| Apr 01, 2024 | 52,500.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 283,194 |
| Mar 29, 2024 | 53,300.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | 382,896 |
| Mar 28, 2024 | 53,500.00 | 54,100.00 | 53,300.00 | 53,300.00 | 53,300.00 | 471,097 |
| Mar 28, 2024 | 830 Dividend | |||||
| Mar 27, 2024 | 53,600.00 | 54,400.00 | 53,500.00 | 54,100.00 | 53,270.00 | 424,671 |
| Mar 26, 2024 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 53,270.00 | 501,932 |
| Mar 25, 2024 | 53,200.00 | 53,500.00 | 53,200.00 | 53,300.00 | 52,482.27 | 271,654 |
| Mar 22, 2024 | 53,200.00 | 53,400.00 | 53,100.00 | 53,200.00 | 52,383.81 | 373,675 |
| Mar 21, 2024 | 53,200.00 | 53,500.00 | 53,000.00 | 53,200.00 | 52,383.81 | 460,178 |
| Mar 20, 2024 | 53,400.00 | 53,600.00 | 53,000.00 | 53,000.00 | 52,186.88 | 309,632 |
| Mar 19, 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 53,200.00 | 52,383.81 | 471,419 |
| Mar 18, 2024 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 52,383.81 | 457,490 |
| Mar 15, 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,100.00 | 52,285.34 | 520,565 |
| Mar 14, 2024 | 53,400.00 | 55,200.00 | 53,200.00 | 54,000.00 | 53,171.54 | 1,174,756 |
| Mar 13, 2024 | 52,800.00 | 53,300.00 | 52,600.00 | 53,100.00 | 52,285.34 | 479,441 |
| Mar 12, 2024 | 52,600.00 | 52,600.00 | 52,100.00 | 52,600.00 | 51,793.02 | 428,256 |
| Mar 11, 2024 | 52,500.00 | 52,600.00 | 52,200.00 | 52,200.00 | 51,399.15 | 294,717 |
| Mar 08, 2024 | 52,700.00 | 52,900.00 | 52,100.00 | 52,500.00 | 51,694.55 | 554,403 |
| Mar 07, 2024 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 51,300.68 | 417,327 |
| Mar 06, 2024 | 52,000.00 | 52,600.00 | 52,000.00 | 52,200.00 | 51,399.15 | 409,942 |
| Mar 05, 2024 | 51,900.00 | 52,300.00 | 51,600.00 | 52,100.00 | 51,300.68 | 381,089 |
| Mar 04, 2024 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 51,202.22 | 517,787 |
| Feb 29, 2024 | 52,500.00 | 53,100.00 | 52,200.00 | 52,700.00 | 51,891.48 | 721,521 |
| Feb 28, 2024 | 52,200.00 | 52,600.00 | 52,100.00 | 52,500.00 | 51,694.55 | 394,453 |
| Feb 27, 2024 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 51,497.62 | 396,312 |
| Feb 26, 2024 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,088.41 | 399,359 |
| Feb 23, 2024 | 52,800.00 | 53,000.00 | 52,200.00 | 52,800.00 | 51,989.95 | 414,128 |
| Feb 22, 2024 | 53,100.00 | 53,300.00 | 52,000.00 | 52,700.00 | 51,891.48 | 593,125 |
| Feb 21, 2024 | 53,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,285.34 | 629,508 |
| Feb 20, 2024 | 53,100.00 | 53,700.00 | 52,900.00 | 53,700.00 | 52,876.14 | 860,757 |
| Feb 19, 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,088.41 | 684,781 |
| Feb 16, 2024 | 52,200.00 | 52,200.00 | 51,600.00 | 52,100.00 | 51,300.68 | 439,857 |
| Feb 15, 2024 | 52,000.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,005.29 | 298,605 |
| Feb 14, 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,709.89 | 500,110 |
| Feb 13, 2024 | 51,000.00 | 51,900.00 | 51,000.00 | 51,900.00 | 51,103.75 | 1,031,204 |
| Feb 08, 2024 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,020.63 | 617,304 |
| Feb 07, 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 50,512.96 | 799,715 |
| Feb 06, 2024 | 50,700.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,725.23 | 678,788 |
| Feb 05, 2024 | 50,400.00 | 50,800.00 | 49,900.00 | 50,400.00 | 49,626.77 | 745,876 |
| Feb 02, 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 49,528.30 | 879,282 |
| Feb 01, 2024 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 50,020.63 | 795,709 |
| Jan 31, 2024 | 49,950.00 | 50,400.00 | 49,950.00 | 50,200.00 | 49,429.84 | 487,063 |
| Jan 30, 2024 | 49,600.00 | 50,000.00 | 49,550.00 | 50,000.00 | 49,232.90 | 304,804 |
| Jan 29, 2024 | 49,600.00 | 49,900.00 | 49,450.00 | 49,600.00 | 48,839.04 | 343,201 |
| Jan 26, 2024 | 49,150.00 | 49,750.00 | 49,150.00 | 49,600.00 | 48,839.04 | 272,162 |
| Jan 25, 2024 | 49,200.00 | 49,450.00 | 49,050.00 | 49,400.00 | 48,642.11 | 262,668 |
| Jan 24, 2024 | 49,100.00 | 49,400.00 | 49,050.00 | 49,200.00 | 48,445.18 | 317,518 |
| Jan 23, 2024 | 49,850.00 | 49,850.00 | 49,050.00 | 49,100.00 | 48,346.71 | 420,668 |
| Jan 22, 2024 | 49,500.00 | 50,000.00 | 49,450.00 | 49,450.00 | 48,691.34 | 411,009 |
| Jan 19, 2024 | 49,250.00 | 49,500.00 | 49,000.00 | 49,450.00 | 48,691.34 | 368,329 |
| Jan 18, 2024 | 49,500.00 | 49,550.00 | 49,300.00 | 49,400.00 | 48,642.11 | 321,019 |
| Jan 17, 2024 | 49,350.00 | 49,800.00 | 49,300.00 | 49,400.00 | 48,642.11 | 456,078 |
| Jan 16, 2024 | 49,150.00 | 49,350.00 | 49,050.00 | 49,100.00 | 48,346.71 | 188,806 |
| Jan 15, 2024 | 49,400.00 | 49,450.00 | 49,150.00 | 49,350.00 | 48,592.88 | 23,834 |
| Jan 12, 2024 | 49,200.00 | 49,400.00 | 49,050.00 | 49,400.00 | 48,642.11 | 293,061 |
| Jan 11, 2024 | 49,300.00 | 49,500.00 | 49,000.00 | 49,150.00 | 48,395.95 | 489,791 |
| Jan 10, 2024 | 49,200.00 | 49,200.00 | 48,950.00 | 49,000.00 | 48,248.25 | 369,228 |
| Jan 09, 2024 | 49,200.00 | 49,250.00 | 48,850.00 | 49,250.00 | 48,494.41 | 334,751 |
| Jan 08, 2024 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 48,149.78 | 377,337 |
| Jan 05, 2024 | 49,450.00 | 49,500.00 | 49,100.00 | 49,350.00 | 48,592.88 | 241,598 |
| Jan 04, 2024 | 49,300.00 | 49,600.00 | 49,300.00 | 49,450.00 | 48,691.34 | 284,608 |
| Jan 03, 2024 | 49,600.00 | 49,900.00 | 49,250.00 | 49,350.00 | 48,592.88 | 426,315 |
| Jan 02, 2024 | 49,600.00 | 50,000.00 | 49,350.00 | 49,950.00 | 49,183.67 | 446,054 |
| Dec 28, 2023 | 49,250.00 | 50,300.00 | 49,200.00 | 50,100.00 | 49,331.37 | 726,473 |
| Dec 27, 2023 | 49,250.00 | 49,350.00 | 49,100.00 | 49,250.00 | 48,494.41 | 622,249 |
| Dec 27, 2023 | 1050 Dividend | |||||
| Dec 26, 2023 | 49,950.00 | 50,300.00 | 49,900.00 | 50,000.00 | 48,199.01 | 899,507 |
| Dec 22, 2023 | 50,000.00 | 50,000.00 | 49,800.00 | 49,950.00 | 48,150.81 | 493,292 |
| Dec 21, 2023 | 49,800.00 | 50,100.00 | 49,700.00 | 50,100.00 | 48,295.41 | 396,233 |
| Dec 20, 2023 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 48,199.01 | 623,703 |
| Dec 19, 2023 | 49,950.00 | 50,000.00 | 49,550.00 | 49,900.00 | 48,102.61 | 458,499 |
| Dec 18, 2023 | 50,400.00 | 50,400.00 | 49,950.00 | 50,000.00 | 48,199.01 | 464,358 |
| Dec 15, 2023 | 50,100.00 | 50,400.00 | 49,900.00 | 50,400.00 | 48,584.60 | 650,161 |
| Dec 14, 2023 | 50,000.00 | 50,600.00 | 49,650.00 | 50,600.00 | 48,777.40 | 1,262,024 |
| Dec 13, 2023 | 49,700.00 | 49,950.00 | 49,500.00 | 49,900.00 | 48,102.61 | 678,320 |
| Dec 12, 2023 | 50,100.00 | 50,200.00 | 49,750.00 | 49,950.00 | 48,150.81 | 775,732 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.