Advertisement
SK Telecom Co., Ltd. (017670.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56,600.00 | 56,700.00 | 55,900.00 | 55,900.00 | 55,900.00 | 314,743 |
| Nov 14, 2024 | 56,500.00 | 57,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | 453,645 |
| Nov 13, 2024 | 56,700.00 | 57,400.00 | 56,300.00 | 56,500.00 | 56,500.00 | 505,046 |
| Nov 12, 2024 | 56,200.00 | 57,000.00 | 56,100.00 | 56,900.00 | 56,900.00 | 420,519 |
| Nov 11, 2024 | 56,100.00 | 56,700.00 | 56,000.00 | 56,500.00 | 56,500.00 | 265,563 |
| Nov 08, 2024 | 57,800.00 | 57,900.00 | 56,300.00 | 56,400.00 | 56,400.00 | 482,126 |
| Nov 07, 2024 | 57,300.00 | 58,000.00 | 57,000.00 | 57,500.00 | 57,500.00 | 504,129 |
| Nov 06, 2024 | 56,700.00 | 57,500.00 | 56,100.00 | 57,500.00 | 57,500.00 | 428,836 |
| Nov 05, 2024 | 56,600.00 | 56,900.00 | 56,200.00 | 56,500.00 | 56,500.00 | 323,319 |
| Nov 04, 2024 | 56,700.00 | 57,000.00 | 56,300.00 | 56,900.00 | 56,900.00 | 392,702 |
| Nov 01, 2024 | 57,000.00 | 57,000.00 | 56,200.00 | 57,000.00 | 57,000.00 | 323,062 |
| Oct 31, 2024 | 56,200.00 | 57,300.00 | 56,200.00 | 56,700.00 | 56,700.00 | 643,893 |
| Oct 30, 2024 | 56,800.00 | 57,000.00 | 56,000.00 | 56,900.00 | 56,900.00 | 533,063 |
| Oct 29, 2024 | 57,400.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 299,208 |
| Oct 28, 2024 | 57,500.00 | 57,700.00 | 56,800.00 | 57,300.00 | 57,300.00 | 369,108 |
| Oct 25, 2024 | 57,700.00 | 57,800.00 | 57,100.00 | 57,500.00 | 57,500.00 | 469,558 |
| Oct 24, 2024 | 57,100.00 | 57,700.00 | 56,800.00 | 57,300.00 | 57,300.00 | 913,253 |
| Oct 23, 2024 | 57,500.00 | 57,700.00 | 56,600.00 | 56,700.00 | 56,700.00 | 480,944 |
| Oct 22, 2024 | 56,300.00 | 57,700.00 | 56,200.00 | 57,500.00 | 57,500.00 | 636,750 |
| Oct 21, 2024 | 56,500.00 | 56,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | 353,829 |
| Oct 18, 2024 | 55,500.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 617,401 |
| Oct 17, 2024 | 56,100.00 | 56,500.00 | 55,000.00 | 55,200.00 | 55,200.00 | 446,054 |
| Oct 16, 2024 | 55,000.00 | 56,400.00 | 55,000.00 | 56,200.00 | 56,200.00 | 877,676 |
| Oct 15, 2024 | 56,400.00 | 56,800.00 | 55,700.00 | 56,000.00 | 56,000.00 | 306,748 |
| Oct 14, 2024 | 56,000.00 | 56,500.00 | 55,500.00 | 56,300.00 | 56,300.00 | 309,695 |
| Oct 11, 2024 | 55,800.00 | 56,200.00 | 55,200.00 | 55,700.00 | 55,700.00 | 283,051 |
| Oct 10, 2024 | 55,600.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 666,236 |
| Oct 08, 2024 | 56,100.00 | 56,100.00 | 54,600.00 | 54,700.00 | 54,700.00 | 746,533 |
| Oct 07, 2024 | 56,500.00 | 56,900.00 | 55,900.00 | 56,600.00 | 56,600.00 | 398,337 |
| Oct 04, 2024 | 56,700.00 | 57,200.00 | 56,200.00 | 56,700.00 | 56,700.00 | 473,894 |
| Oct 02, 2024 | 54,800.00 | 56,200.00 | 54,700.00 | 55,600.00 | 55,600.00 | 614,782 |
| Sep 30, 2024 | 56,800.00 | 57,200.00 | 55,800.00 | 55,900.00 | 55,900.00 | 636,301 |
| Sep 27, 2024 | 57,400.00 | 57,500.00 | 56,200.00 | 56,600.00 | 56,600.00 | 716,790 |
| Sep 27, 2024 | 830 Dividend | |||||
| Sep 26, 2024 | 57,000.00 | 58,300.00 | 56,800.00 | 58,000.00 | 57,170.00 | 735,619 |
| Sep 25, 2024 | 58,000.00 | 58,300.00 | 56,800.00 | 57,100.00 | 56,282.88 | 686,856 |
| Sep 24, 2024 | 58,200.00 | 58,400.00 | 57,500.00 | 57,900.00 | 57,071.43 | 395,226 |
| Sep 23, 2024 | 57,800.00 | 58,200.00 | 57,500.00 | 57,900.00 | 57,071.43 | 338,128 |
| Sep 20, 2024 | 58,400.00 | 58,500.00 | 57,100.00 | 57,500.00 | 56,677.16 | 726,714 |
| Sep 19, 2024 | 57,900.00 | 59,000.00 | 57,900.00 | 58,400.00 | 57,564.27 | 776,467 |
| Sep 13, 2024 | 58,200.00 | 58,300.00 | 57,800.00 | 58,300.00 | 57,465.71 | 324,760 |
| Sep 12, 2024 | 57,400.00 | 58,300.00 | 57,300.00 | 58,300.00 | 57,465.71 | 752,045 |
| Sep 11, 2024 | 57,200.00 | 58,700.00 | 57,100.00 | 57,700.00 | 56,874.29 | 580,552 |
| Sep 10, 2024 | 56,800.00 | 57,400.00 | 56,200.00 | 56,700.00 | 55,888.60 | 297,034 |
| Sep 09, 2024 | 57,200.00 | 57,800.00 | 56,100.00 | 56,500.00 | 55,691.46 | 718,314 |
| Sep 06, 2024 | 57,400.00 | 58,800.00 | 57,200.00 | 57,800.00 | 56,972.86 | 1,322,629 |
| Sep 05, 2024 | 56,900.00 | 57,500.00 | 56,600.00 | 57,200.00 | 56,381.45 | 859,271 |
| Sep 04, 2024 | 57,300.00 | 57,400.00 | 55,600.00 | 56,600.00 | 55,790.04 | 980,856 |
| Sep 03, 2024 | 55,200.00 | 56,500.00 | 55,100.00 | 56,500.00 | 55,691.46 | 474,257 |
| Sep 02, 2024 | 55,400.00 | 55,400.00 | 54,700.00 | 55,200.00 | 54,410.07 | 283,009 |
| Aug 30, 2024 | 55,200.00 | 55,500.00 | 55,000.00 | 55,200.00 | 54,410.07 | 473,529 |
| Aug 29, 2024 | 55,300.00 | 55,500.00 | 54,800.00 | 55,200.00 | 54,410.07 | 443,953 |
| Aug 28, 2024 | 56,000.00 | 56,300.00 | 55,300.00 | 55,800.00 | 55,001.48 | 523,484 |
| Aug 27, 2024 | 56,200.00 | 56,200.00 | 55,700.00 | 56,100.00 | 55,297.19 | 399,600 |
| Aug 26, 2024 | 56,000.00 | 56,200.00 | 55,600.00 | 56,000.00 | 55,198.62 | 320,875 |
| Aug 23, 2024 | 55,500.00 | 56,500.00 | 55,400.00 | 56,100.00 | 55,297.19 | 725,559 |
| Aug 22, 2024 | 55,200.00 | 55,300.00 | 55,000.00 | 55,300.00 | 54,508.64 | 226,614 |
| Aug 21, 2024 | 55,100.00 | 55,400.00 | 54,900.00 | 55,200.00 | 54,410.07 | 260,321 |
| Aug 20, 2024 | 54,800.00 | 55,400.00 | 54,800.00 | 54,900.00 | 54,114.36 | 495,123 |
| Aug 19, 2024 | 54,800.00 | 55,200.00 | 54,700.00 | 55,100.00 | 54,311.50 | 347,178 |
| Aug 16, 2024 | 55,100.00 | 55,300.00 | 54,500.00 | 54,500.00 | 53,720.09 | 348,625 |
| Aug 14, 2024 | 54,800.00 | 55,000.00 | 54,300.00 | 55,000.00 | 54,212.93 | 414,406 |
| Aug 13, 2024 | 54,300.00 | 54,900.00 | 54,100.00 | 54,700.00 | 53,917.22 | 355,119 |
| Aug 12, 2024 | 55,000.00 | 55,300.00 | 53,900.00 | 54,300.00 | 53,522.95 | 375,288 |
| Aug 09, 2024 | 54,400.00 | 55,200.00 | 54,000.00 | 54,900.00 | 54,114.36 | 517,655 |
| Aug 08, 2024 | 54,800.00 | 56,400.00 | 54,300.00 | 54,400.00 | 53,621.52 | 837,535 |
| Aug 07, 2024 | 52,500.00 | 54,900.00 | 52,400.00 | 54,800.00 | 54,015.79 | 1,332,415 |
| Aug 06, 2024 | 52,900.00 | 53,400.00 | 51,800.00 | 51,800.00 | 51,058.72 | 872,052 |
| Aug 05, 2024 | 54,100.00 | 54,200.00 | 51,000.00 | 51,900.00 | 51,157.29 | 1,156,229 |
| Aug 02, 2024 | 53,700.00 | 55,000.00 | 53,700.00 | 54,200.00 | 53,424.38 | 810,806 |
| Aug 01, 2024 | 53,800.00 | 54,400.00 | 53,700.00 | 53,700.00 | 52,931.54 | 331,608 |
| Jul 31, 2024 | 54,800.00 | 54,900.00 | 53,600.00 | 54,100.00 | 53,325.81 | 678,732 |
| Jul 30, 2024 | 53,300.00 | 54,900.00 | 53,300.00 | 54,600.00 | 53,818.66 | 482,511 |
| Jul 29, 2024 | 54,200.00 | 54,400.00 | 54,000.00 | 54,200.00 | 53,424.38 | 289,528 |
| Jul 26, 2024 | 54,400.00 | 54,500.00 | 53,900.00 | 54,200.00 | 53,424.38 | 427,643 |
| Jul 25, 2024 | 53,800.00 | 54,700.00 | 53,700.00 | 54,100.00 | 53,325.81 | 1,018,590 |
| Jul 24, 2024 | 53,200.00 | 53,700.00 | 52,900.00 | 53,500.00 | 52,734.39 | 298,013 |
| Jul 23, 2024 | 53,400.00 | 53,800.00 | 53,400.00 | 53,400.00 | 52,635.83 | 266,708 |
| Jul 22, 2024 | 53,800.00 | 53,900.00 | 53,100.00 | 53,800.00 | 53,030.10 | 419,813 |
| Jul 19, 2024 | 53,600.00 | 53,900.00 | 53,000.00 | 53,900.00 | 53,128.67 | 436,959 |
| Jul 18, 2024 | 53,000.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,128.67 | 1,055,163 |
| Jul 17, 2024 | 53,000.00 | 53,400.00 | 52,400.00 | 52,900.00 | 52,142.98 | 647,981 |
| Jul 16, 2024 | 52,200.00 | 52,900.00 | 52,000.00 | 52,800.00 | 52,044.41 | 670,318 |
| Jul 15, 2024 | 52,100.00 | 52,300.00 | 51,900.00 | 52,300.00 | 51,551.57 | 287,799 |
| Jul 12, 2024 | 52,300.00 | 52,400.00 | 51,800.00 | 52,300.00 | 51,551.57 | 540,656 |
| Jul 11, 2024 | 51,600.00 | 52,300.00 | 51,300.00 | 52,300.00 | 51,551.57 | 825,544 |
| Jul 10, 2024 | 51,200.00 | 51,400.00 | 51,200.00 | 51,200.00 | 50,467.31 | 321,727 |
| Jul 09, 2024 | 51,400.00 | 51,500.00 | 51,200.00 | 51,300.00 | 50,565.88 | 253,292 |
| Jul 08, 2024 | 51,500.00 | 51,600.00 | 51,300.00 | 51,400.00 | 50,664.45 | 214,401 |
| Jul 05, 2024 | 51,500.00 | 51,800.00 | 51,300.00 | 51,600.00 | 50,861.59 | 333,496 |
| Jul 04, 2024 | 51,200.00 | 51,500.00 | 51,200.00 | 51,500.00 | 50,763.02 | 311,132 |
| Jul 03, 2024 | 51,700.00 | 51,700.00 | 51,200.00 | 51,200.00 | 50,467.31 | 353,040 |
| Jul 02, 2024 | 51,200.00 | 51,700.00 | 51,100.00 | 51,700.00 | 50,960.16 | 362,880 |
| Jul 01, 2024 | 51,200.00 | 51,500.00 | 51,100.00 | 51,500.00 | 50,763.02 | 320,898 |
| Jun 28, 2024 | 51,500.00 | 51,500.00 | 51,000.00 | 51,500.00 | 50,763.02 | 486,619 |
| Jun 27, 2024 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 50,664.45 | 506,768 |
| Jun 27, 2024 | 830 Dividend | |||||
| Jun 26, 2024 | 52,000.00 | 52,100.00 | 51,800.00 | 52,000.00 | 50,437.74 | 501,576 |
| Jun 25, 2024 | 52,400.00 | 52,400.00 | 51,900.00 | 52,300.00 | 50,728.73 | 362,479 |
| Jun 24, 2024 | 51,800.00 | 52,400.00 | 51,700.00 | 52,400.00 | 50,825.72 | 371,485 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.