Mail

SKM - SK Telecom Co., Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	15.95	16.04	15.56	15.63	15.63	311,317
31 Mar 2020	16.90	16.90	16.19	16.27	16.27	786,500
30 Mar 2020	15.82	16.35	15.79	16.29	16.29	480,200
27 Mar 2020	14.52	15.99	14.07	15.69	15.69	596,900
26 Mar 2020	15.66	16.10	15.66	15.92	15.92	510,400
25 Mar 2020	15.50	16.18	15.39	15.67	15.67	847,300
24 Mar 2020	15.16	15.83	15.16	15.62	15.62	505,500
23 Mar 2020	14.67	15.08	14.34	14.46	14.46	558,900
20 Mar 2020	15.86	15.94	15.22	15.31	15.31	624,900
19 Mar 2020	15.62	15.80	15.28	15.52	15.52	525,300
18 Mar 2020	15.90	16.40	15.50	15.86	15.86	583,500
17 Mar 2020	16.69	17.27	16.49	17.20	17.20	594,800
16 Mar 2020	16.86	17.55	16.76	16.88	16.88	680,600
13 Mar 2020	18.44	18.72	17.72	18.57	18.57	941,300
12 Mar 2020	18.84	18.84	18.05	18.39	18.39	587,400
11 Mar 2020	19.88	20.10	19.73	19.82	19.82	503,500
10 Mar 2020	20.18	20.43	19.89	20.31	20.31	605,200
09 Mar 2020	19.76	20.10	19.60	19.65	19.65	582,800
06 Mar 2020	20.42	20.59	20.39	20.53	20.53	380,300
05 Mar 2020	20.50	20.67	20.32	20.35	20.35	509,200
04 Mar 2020	20.42	20.89	20.32	20.82	20.82	823,100
03 Mar 2020	19.23	19.66	19.10	19.19	19.19	503,500
02 Mar 2020	19.22	19.52	19.07	19.52	19.52	535,000
28 Feb 2020	19.21	19.37	19.01	19.21	19.21	780,400
27 Feb 2020	19.61	19.82	19.48	19.61	19.61	663,700
26 Feb 2020	19.60	19.72	19.53	19.62	19.62	507,800
25 Feb 2020	19.78	19.78	19.38	19.45	19.45	718,900
24 Feb 2020	19.51	19.88	19.47	19.56	19.56	693,300
21 Feb 2020	20.21	20.30	20.12	20.12	20.12	432,200
20 Feb 2020	20.54	20.60	20.40	20.48	20.48	834,300
19 Feb 2020	21.06	21.11	20.92	21.05	21.05	292,200
18 Feb 2020	20.98	21.14	20.96	21.05	21.05	213,600
14 Feb 2020	21.30	21.35	21.15	21.18	21.18	249,000
13 Feb 2020	21.33	21.50	21.30	21.33	21.33	461,400
12 Feb 2020	21.26	21.34	21.20	21.30	21.30	390,300
11 Feb 2020	21.03	21.04	20.90	20.92	20.92	377,300
10 Feb 2020	21.16	21.16	20.87	20.94	20.94	350,900
07 Feb 2020	21.26	21.35	21.05	21.09	21.09	299,400
06 Feb 2020	21.56	21.60	21.46	21.46	21.46	399,100
05 Feb 2020	21.25	21.37	21.21	21.30	21.30	637,200
04 Feb 2020	21.59	21.60	21.35	21.35	21.35	300,800
03 Feb 2020	21.21	21.35	21.14	21.19	21.19	311,000
31 Jan 2020	21.44	21.44	21.19	21.21	21.21	340,500
30 Jan 2020	21.66	21.66	21.43	21.63	21.63	514,700
29 Jan 2020	22.08	22.08	21.81	21.87	21.87	278,900
28 Jan 2020	22.12	22.16	21.96	22.06	22.06	542,100
27 Jan 2020	22.55	22.60	22.25	22.35	22.35	311,600
24 Jan 2020	22.78	22.87	22.71	22.79	22.79	192,600
23 Jan 2020	22.65	22.78	22.53	22.75	22.75	272,400
22 Jan 2020	22.76	22.97	22.76	22.87	22.87	432,400
21 Jan 2020	22.76	22.76	22.49	22.65	22.65	603,700
17 Jan 2020	22.64	22.80	22.47	22.76	22.76	385,800
16 Jan 2020	22.80	22.80	22.59	22.72	22.72	423,500
15 Jan 2020	22.80	22.94	22.71	22.93	22.93	238,500
14 Jan 2020	22.70	22.82	22.68	22.76	22.76	154,300
13 Jan 2020	22.41	22.67	22.36	22.66	22.66	388,000
10 Jan 2020	22.21	22.27	22.02	22.17	22.17	431,500
09 Jan 2020	22.15	22.33	22.09	22.21	22.21	322,100
08 Jan 2020	22.22	22.37	22.19	22.21	22.21	280,100
07 Jan 2020	22.40	22.40	22.19	22.21	22.21	264,900
06 Jan 2020	22.16	22.30	22.09	22.22	22.22	526,300
03 Jan 2020	22.40	22.57	22.23	22.50	22.50	388,100
02 Jan 2020	22.65	22.74	22.55	22.69	22.69	266,800
31 Dec 2019	22.97	23.13	22.97	23.11	23.11	242,900
30 Dec 2019	23.38	23.40	22.97	22.97	22.97	280,600
27 Dec 2019	23.42	23.80	23.35	23.74	23.74	229,800
26 Dec 2019	23.45	23.52	23.43	23.46	23.46	129,900
24 Dec 2019	23.30	23.35	23.27	23.34	23.34	84,400
23 Dec 2019	23.25	23.42	23.21	23.37	23.37	186,400
20 Dec 2019	23.26	23.42	23.24	23.25	23.25	289,200
19 Dec 2019	23.09	23.19	23.04	23.12	23.12	203,900
18 Dec 2019	22.89	23.06	22.88	23.04	23.04	277,800
17 Dec 2019	22.84	22.96	22.77	22.88	22.88	261,700
16 Dec 2019	22.82	22.95	22.72	22.82	22.82	300,600
13 Dec 2019	22.69	22.75	22.57	22.64	22.64	248,800
12 Dec 2019	22.47	22.67	22.43	22.56	22.56	324,700
11 Dec 2019	22.33	22.46	22.30	22.44	22.44	354,800
10 Dec 2019	22.35	22.35	22.19	22.22	22.22	319,200
09 Dec 2019	22.48	22.48	22.24	22.24	22.24	294,900
06 Dec 2019	22.32	22.40	22.22	22.26	22.26	284,800
05 Dec 2019	22.20	22.25	22.13	22.17	22.17	215,600
04 Dec 2019	22.30	22.52	22.28	22.38	22.38	218,000
03 Dec 2019	22.48	22.56	22.16	22.51	22.51	448,900
02 Dec 2019	22.72	22.78	22.45	22.57	22.57	448,200
29 Nov 2019	22.98	23.01	22.81	22.92	22.92	235,100
27 Nov 2019	23.08	23.13	22.98	23.06	23.06	210,400
26 Nov 2019	22.90	23.00	22.87	22.93	22.93	335,700
25 Nov 2019	23.19	23.19	23.07	23.17	23.17	287,000
22 Nov 2019	23.05	23.19	23.04	23.11	23.11	287,400
21 Nov 2019	22.97	22.98	22.77	22.93	22.93	305,600
20 Nov 2019	23.26	23.41	23.23	23.26	23.26	325,500
19 Nov 2019	23.36	23.40	23.27	23.36	23.36	184,800
18 Nov 2019	23.39	23.39	23.22	23.25	23.25	216,900
15 Nov 2019	23.50	23.50	23.27	23.36	23.36	174,300
14 Nov 2019	23.07	23.16	23.02	23.13	23.13	234,200
13 Nov 2019	23.00	23.13	22.95	23.08	23.08	217,900
12 Nov 2019	23.47	23.47	23.25	23.30	23.30	177,800
11 Nov 2019	23.26	23.37	23.02	23.34	23.34	259,000
08 Nov 2019	23.31	23.47	23.20	23.26	23.26	207,300
07 Nov 2019	23.41	23.56	23.35	23.36	23.36	273,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more