SK Telecom Co., Ltd. (S1KM34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 10:09AM BRT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| May 07, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| May 06, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| May 03, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 10 |
| May 02, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 30, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 29, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6 |
| Apr 26, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1 |
| Apr 25, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Apr 24, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Apr 23, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Apr 22, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 3 |
| Apr 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 144 |
| Apr 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 17, 2024 | 26.19 | 27.60 | 26.19 | 27.60 | 27.60 | 3 |
| Apr 16, 2024 | 25.74 | 26.27 | 25.74 | 26.27 | 26.27 | 17 |
| Apr 15, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| Apr 12, 2024 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 20 |
| Apr 11, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1 |
| Apr 10, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| Apr 09, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| Apr 08, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 24 |
| Apr 05, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4 |
| Apr 04, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2 |
| Apr 03, 2024 | 26.88 | 26.88 | 26.67 | 26.82 | 26.82 | 18 |
| Apr 02, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1 |
| Apr 01, 2024 | 26.82 | 26.94 | 26.82 | 26.92 | 26.92 | 68 |
| Mar 28, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 4 |
| Mar 27, 2024 | 27.38 | 27.38 | 27.09 | 27.09 | 27.09 | 18 |
| Mar 27, 2024 | 0.340359 Dividend | |||||
| Mar 26, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.17 | - |
| Mar 25, 2024 | 27.42 | 27.51 | 27.42 | 27.51 | 27.17 | 51 |
| Mar 22, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.20 | 1 |
| Mar 21, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | - |
| Mar 20, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | 25 |
| Mar 19, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.44 | 1 |
| Mar 18, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.17 | - |
| Mar 15, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.17 | 1 |
| Mar 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | - |
| Mar 13, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | - |
| Mar 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | - |
| Mar 11, 2024 | 27.48 | 27.60 | 27.48 | 27.60 | 27.26 | 8 |
| Mar 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | 1 |
| Mar 07, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.87 | 1 |
| Mar 06, 2024 | 26.94 | 26.97 | 26.94 | 26.97 | 26.64 | 6 |
| Mar 05, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.61 | 1 |
| Mar 04, 2024 | 27.30 | 27.30 | 26.88 | 26.88 | 26.55 | 38 |
| Mar 01, 2024 | 27.26 | 27.30 | 27.26 | 27.30 | 26.96 | 6 |
| Feb 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.96 | - |
| Feb 28, 2024 | 27.35 | 27.35 | 27.30 | 27.30 | 26.96 | 8 |
| Feb 27, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.02 | - |
| Feb 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.02 | 10 |
| Feb 23, 2024 | 25.01 | 27.46 | 25.01 | 27.46 | 27.12 | 18 |
| Feb 22, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.15 | - |
| Feb 21, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.15 | - |
| Feb 20, 2024 | 27.49 | 27.49 | 27.45 | 27.49 | 27.15 | 19 |
| Feb 19, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.90 | - |
| Feb 16, 2024 | 27.11 | 27.24 | 27.11 | 27.24 | 26.90 | 22 |
| Feb 15, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.04 | 1 |
| Feb 14, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.31 | 8 |
| Feb 09, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.04 | - |
| Feb 08, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.04 | 100 |
| Feb 07, 2024 | 26.88 | 26.88 | 26.61 | 26.61 | 26.28 | 80 |
| Feb 06, 2024 | 26.04 | 26.28 | 26.04 | 26.28 | 25.95 | 14 |
| Feb 05, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.10 | 2 |
| Feb 02, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.40 | 1 |
| Feb 01, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.99 | 4 |
| Jan 31, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.78 | 2 |
| Jan 30, 2024 | 24.97 | 25.75 | 24.97 | 25.74 | 25.42 | 23 |
| Jan 29, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.16 | - |
| Jan 26, 2024 | 25.47 | 25.48 | 25.47 | 25.48 | 25.16 | 66 |
| Jan 25, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.86 | - |
| Jan 24, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.86 | 1 |
| Jan 23, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.13 | - |
| Jan 22, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.13 | 1 |
| Jan 19, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.13 | 1 |
| Jan 18, 2024 | 25.10 | 25.50 | 25.10 | 25.47 | 25.15 | 20 |
| Jan 17, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.80 | - |
| Jan 16, 2024 | 25.62 | 25.62 | 25.11 | 25.11 | 24.80 | 4 |
| Jan 15, 2024 | 25.69 | 25.69 | 25.66 | 25.66 | 25.34 | 5 |
| Jan 12, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.91 | - |
| Jan 11, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.91 | - |
| Jan 10, 2024 | 24.86 | 25.22 | 24.86 | 25.22 | 24.91 | 13 |
| Jan 09, 2024 | 25.70 | 25.72 | 24.86 | 24.86 | 24.55 | 205 |
| Jan 08, 2024 | 25.74 | 25.74 | 25.06 | 25.06 | 24.75 | 233 |
| Jan 05, 2024 | 24.09 | 25.50 | 24.09 | 25.40 | 25.09 | 91 |
| Jan 04, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | - |
| Jan 03, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | 261 |
| Jan 02, 2024 | 26.00 | 26.00 | 25.98 | 25.98 | 25.66 | 5 |
| Dec 28, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.78 | - |
| Dec 27, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.78 | - |
| Dec 27, 2023 | 0.336665 Dividend | |||||
| Dec 26, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.44 | - |
| Dec 22, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.44 | - |
| Dec 21, 2023 | 25.99 | 26.10 | 25.99 | 26.10 | 25.44 | 112 |
| Dec 20, 2023 | 26.49 | 26.49 | 26.37 | 26.37 | 25.71 | 2 |
| Dec 19, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 25.53 | 9 |
| Dec 18, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 25.73 | 1 |
| Dec 15, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.00 | 15 |
| Dec 14, 2023 | 26.49 | 26.67 | 26.47 | 26.67 | 26.00 | 3 |
| *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.