UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.46 +0.08 (+0.10%) GOLD FUTURES
2,332.00 -6.90 (-0.30%) DOW
39,110.29 -59.23 (-0.15%) Bitcoin GBP
48,783.83 -1,052.64 (-2.11%)
SK Telecom Co., Ltd. (017670.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 51,200.00 | 51,700.00 | 51,100.00 | 51,700.00 | 51,700.00 | 362,880 |
| 01 Jul 2024 | 51,200.00 | 51,500.00 | 51,100.00 | 51,500.00 | 51,500.00 | 320,898 |
| 28 Jun 2024 | 51,500.00 | 51,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | 486,619 |
| 27 Jun 2024 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 51,400.00 | 506,768 |
| 26 Jun 2024 | 52,000.00 | 52,100.00 | 51,800.00 | 52,000.00 | 52,000.00 | 501,576 |
| 25 Jun 2024 | 52,400.00 | 52,400.00 | 51,900.00 | 52,300.00 | 52,300.00 | 362,479 |
| 24 Jun 2024 | 51,800.00 | 52,400.00 | 51,700.00 | 52,400.00 | 52,400.00 | 371,485 |
| 21 Jun 2024 | 51,300.00 | 52,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | 724,315 |
| 20 Jun 2024 | 51,200.00 | 51,300.00 | 51,100.00 | 51,200.00 | 51,200.00 | 344,789 |
| 19 Jun 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | 410,447 |
| 18 Jun 2024 | 51,000.00 | 51,500.00 | 50,800.00 | 51,500.00 | 51,500.00 | 621,638 |
| 17 Jun 2024 | 50,800.00 | 51,100.00 | 50,700.00 | 51,000.00 | 51,000.00 | 522,604 |
| 14 Jun 2024 | 51,000.00 | 51,200.00 | 50,900.00 | 50,900.00 | 50,900.00 | 659,465 |
| 13 Jun 2024 | 51,600.00 | 51,700.00 | 51,100.00 | 51,100.00 | 51,100.00 | 752,600 |
| 12 Jun 2024 | 51,000.00 | 51,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | 374,966 |
| 11 Jun 2024 | 51,400.00 | 51,400.00 | 51,000.00 | 51,100.00 | 51,100.00 | 554,710 |
| 10 Jun 2024 | 51,500.00 | 51,700.00 | 51,300.00 | 51,400.00 | 51,400.00 | 419,669 |
| 07 Jun 2024 | 51,600.00 | 52,000.00 | 51,500.00 | 51,900.00 | 51,900.00 | 456,623 |
| 05 Jun 2024 | 51,500.00 | 51,700.00 | 51,100.00 | 51,500.00 | 51,500.00 | 526,779 |
| 04 Jun 2024 | 51,100.00 | 51,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 512,427 |
| 03 Jun 2024 | 51,400.00 | 51,800.00 | 51,200.00 | 51,500.00 | 51,500.00 | 444,118 |
| 31 May 2024 | 52,200.00 | 52,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,284,378 |
| 30 May 2024 | 51,300.00 | 52,300.00 | 51,300.00 | 51,700.00 | 51,700.00 | 495,056 |
| 29 May 2024 | 51,200.00 | 51,800.00 | 51,200.00 | 51,800.00 | 51,800.00 | 375,020 |
| 28 May 2024 | 51,700.00 | 51,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | 298,101 |
| 27 May 2024 | 51,800.00 | 52,100.00 | 51,500.00 | 52,000.00 | 52,000.00 | 284,856 |
| 24 May 2024 | 51,800.00 | 51,900.00 | 51,300.00 | 51,800.00 | 51,800.00 | 293,308 |
| 23 May 2024 | 52,000.00 | 52,200.00 | 51,900.00 | 51,900.00 | 51,900.00 | 278,104 |
| 22 May 2024 | 52,000.00 | 52,300.00 | 51,700.00 | 52,200.00 | 52,200.00 | 313,496 |
| 21 May 2024 | 52,000.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | 303,856 |
| 20 May 2024 | 51,900.00 | 52,500.00 | 51,700.00 | 52,000.00 | 52,000.00 | 339,945 |
| 17 May 2024 | 51,800.00 | 52,200.00 | 51,700.00 | 51,800.00 | 51,800.00 | 301,907 |
| 16 May 2024 | 52,900.00 | 52,900.00 | 51,900.00 | 52,000.00 | 52,000.00 | 918,037 |
| 14 May 2024 | 52,600.00 | 52,800.00 | 52,500.00 | 52,800.00 | 52,800.00 | 250,879 |
| 13 May 2024 | 52,500.00 | 52,900.00 | 52,100.00 | 52,600.00 | 52,600.00 | 313,968 |
| 10 May 2024 | 52,100.00 | 52,800.00 | 51,900.00 | 52,400.00 | 52,400.00 | 443,963 |
| 09 May 2024 | 51,400.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 575,327 |
| 08 May 2024 | 51,400.00 | 51,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 307,570 |
| 07 May 2024 | 51,100.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 470,079 |
| 03 May 2024 | 51,000.00 | 51,100.00 | 50,700.00 | 50,800.00 | 50,800.00 | 325,457 |
| 02 May 2024 | 51,000.00 | 51,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | 309,494 |
| 30 Apr 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 475,962 |
| 29 Apr 2024 | 51,300.00 | 51,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | 435,081 |
| 26 Apr 2024 | 51,200.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 258,398 |
| 25 Apr 2024 | 50,800.00 | 51,500.00 | 50,800.00 | 51,000.00 | 51,000.00 | 333,001 |
| 24 Apr 2024 | 51,300.00 | 51,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 254,099 |
| 23 Apr 2024 | 51,100.00 | 51,200.00 | 50,700.00 | 50,900.00 | 50,900.00 | 284,214 |
| 22 Apr 2024 | 50,600.00 | 51,100.00 | 50,400.00 | 51,000.00 | 51,000.00 | 431,700 |
| 19 Apr 2024 | 50,300.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | 515,479 |
| 18 Apr 2024 | 50,500.00 | 50,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | 259,449 |
| 17 Apr 2024 | 50,800.00 | 50,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | 260,423 |
| 16 Apr 2024 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 377,635 |
| 15 Apr 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 322,663 |
| 12 Apr 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 584,064 |
| 11 Apr 2024 | 50,900.00 | 51,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 641,867 |
| 09 Apr 2024 | 52,100.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 284,298 |
| 08 Apr 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | 383,919 |
| 05 Apr 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,700.00 | 51,700.00 | 385,697 |
| 04 Apr 2024 | 51,500.00 | 52,400.00 | 51,400.00 | 52,300.00 | 52,300.00 | 457,435 |
| 03 Apr 2024 | 51,300.00 | 51,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 474,538 |
| 02 Apr 2024 | 51,700.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 490,476 |
| 01 Apr 2024 | 52,500.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 283,194 |
| 29 Mar 2024 | 53,300.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | 382,896 |
| 28 Mar 2024 | 53,500.00 | 54,100.00 | 53,300.00 | 53,300.00 | 53,300.00 | 471,097 |
| 28 Mar 2024 | 830 Dividend | |||||
| 27 Mar 2024 | 53,600.00 | 54,400.00 | 53,500.00 | 54,100.00 | 53,270.00 | 424,671 |
| 26 Mar 2024 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 53,270.00 | 501,932 |
| 25 Mar 2024 | 53,200.00 | 53,500.00 | 53,200.00 | 53,300.00 | 52,482.27 | 271,654 |
| 22 Mar 2024 | 53,200.00 | 53,400.00 | 53,100.00 | 53,200.00 | 52,383.81 | 373,675 |
| 21 Mar 2024 | 53,200.00 | 53,500.00 | 53,000.00 | 53,200.00 | 52,383.81 | 460,178 |
| 20 Mar 2024 | 53,400.00 | 53,600.00 | 53,000.00 | 53,000.00 | 52,186.88 | 309,632 |
| 19 Mar 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 53,200.00 | 52,383.81 | 471,419 |
| 18 Mar 2024 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 52,383.81 | 457,490 |
| 15 Mar 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,100.00 | 52,285.34 | 520,565 |
| 14 Mar 2024 | 53,400.00 | 55,200.00 | 53,200.00 | 54,000.00 | 53,171.54 | 1,174,756 |
| 13 Mar 2024 | 52,800.00 | 53,300.00 | 52,600.00 | 53,100.00 | 52,285.34 | 479,441 |
| 12 Mar 2024 | 52,600.00 | 52,600.00 | 52,100.00 | 52,600.00 | 51,793.02 | 428,256 |
| 11 Mar 2024 | 52,500.00 | 52,600.00 | 52,200.00 | 52,200.00 | 51,399.15 | 294,717 |
| 08 Mar 2024 | 52,700.00 | 52,900.00 | 52,100.00 | 52,500.00 | 51,694.55 | 554,403 |
| 07 Mar 2024 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 51,300.68 | 417,327 |
| 06 Mar 2024 | 52,000.00 | 52,600.00 | 52,000.00 | 52,200.00 | 51,399.15 | 409,942 |
| 05 Mar 2024 | 51,900.00 | 52,300.00 | 51,600.00 | 52,100.00 | 51,300.68 | 381,089 |
| 04 Mar 2024 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 51,202.22 | 517,787 |
| 29 Feb 2024 | 52,500.00 | 53,100.00 | 52,200.00 | 52,700.00 | 51,891.48 | 721,521 |
| 28 Feb 2024 | 52,200.00 | 52,600.00 | 52,100.00 | 52,500.00 | 51,694.55 | 394,453 |
| 27 Feb 2024 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 51,497.62 | 396,312 |
| 26 Feb 2024 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,088.41 | 399,359 |
| 23 Feb 2024 | 52,800.00 | 53,000.00 | 52,200.00 | 52,800.00 | 51,989.95 | 414,128 |
| 22 Feb 2024 | 53,100.00 | 53,300.00 | 52,000.00 | 52,700.00 | 51,891.48 | 593,125 |
| 21 Feb 2024 | 53,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,285.34 | 629,508 |
| 20 Feb 2024 | 53,100.00 | 53,700.00 | 52,900.00 | 53,700.00 | 52,876.14 | 860,757 |
| 19 Feb 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,088.41 | 684,781 |
| 16 Feb 2024 | 52,200.00 | 52,200.00 | 51,600.00 | 52,100.00 | 51,300.68 | 439,857 |
| 15 Feb 2024 | 52,000.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,005.29 | 298,605 |
| 14 Feb 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,709.89 | 500,110 |
| 13 Feb 2024 | 51,000.00 | 51,900.00 | 51,000.00 | 51,900.00 | 51,103.75 | 1,031,204 |
| 08 Feb 2024 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,020.63 | 617,304 |
| 07 Feb 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 50,512.96 | 799,715 |
| 06 Feb 2024 | 50,700.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,725.23 | 678,788 |
| 05 Feb 2024 | 50,400.00 | 50,800.00 | 49,900.00 | 50,400.00 | 49,626.77 | 745,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.