SK Telecom Co., Ltd. (BVMF:S1KM34)
Brazil · Delayed Price · Currency is BRL 26.79
0.00 (0.00%)
At close: Nov 10, 2025
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.11% | 35 |
| Nov 7, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | 5 |
| Nov 4, 2025 | 27.03 | 27.03 | 26.82 | 26.82 | 26.82 | -0.89% | 145 |
| Nov 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.11% | 1 |
| Oct 31, 2025 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | - | 14 |
| Oct 30, 2025 | 27.94 | 27.94 | 27.09 | 27.09 | 27.09 | -3.04% | 13 |
| Oct 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.18% | 7 |
| Oct 27, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 62 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | -3.32% | 140 |
| Oct 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.21% | 172 |
| Oct 3, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.94% | 1 |
| Sep 30, 2025 | 28.89 | 28.89 | 28.74 | 28.74 | 28.74 | -0.52% | 3 |
| Sep 29, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | 3 |
| Sep 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -2.07% | 3 |
| Sep 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.01% | 1 |
| Sep 23, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.52% | 1 |
| Sep 19, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.82% | 30 |
| Sep 18, 2025 | 29.22 | 29.31 | 29.22 | 29.31 | 29.31 | -0.31% | 13 |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.80% | 15 |
| Sep 15, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.37% | 3 |
| Sep 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.20% | 3 |
| Sep 10, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | 1 |
| Sep 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - | 1 |
| Sep 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.62% | 10 |
| Aug 29, 2025 | 29.23 | 29.23 | 29.16 | 29.16 | 29.16 | -2.15% | 100 |
| Aug 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.48 | -0.67% | 5 |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | -0.92% | 2 |
| Aug 22, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.95 | - | 20 |
| Aug 21, 2025 | 29.79 | 30.28 | 29.79 | 30.28 | 29.95 | -0.36% | 4 |
| Aug 18, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.06 | -0.52% | 50 |
| Jul 29, 2025 | 30.62 | 30.62 | 30.55 | 30.55 | 30.22 | -1.52% | 3 |
| Jul 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.68 | -0.58% | 700 |
| Jul 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.86 | -0.19% | 1 |
| Jul 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.92 | -0.29% | 4 |
| Jul 21, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.01 | 1.55% | 4 |
| Jul 18, 2025 | 30.78 | 30.87 | 30.78 | 30.87 | 30.54 | -1.63% | 101 |
| Jul 15, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | -0.32% | 4 |
| Jul 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.14 | 1.65% | 3 |
| Jul 10, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.64 | 2.52% | 15 |
| Jul 8, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.88 | 0.90% | 4 |
| Jul 7, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.62 | -6.11% | 10 |
| Jun 30, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.55 | 0.92% | 19 |
| Jun 25, 2025 | 31.53 | 31.60 | 31.53 | 31.60 | 31.26 | 6.08% | 42 |
| Jun 10, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.47 | 1.43% | 1 |
| Jun 3, 2025 | 29.34 | 29.37 | 29.34 | 29.37 | 29.05 | 0.20% | 19 |
| Jun 2, 2025 | 29.49 | 29.49 | 29.31 | 29.31 | 28.99 | -0.58% | 32 |
| May 30, 2025 | 29.50 | 29.50 | 29.26 | 29.48 | 29.16 | 0.37% | 32 |
| May 28, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 28.73 | 0.20% | 1 |
| May 21, 2025 | 29.32 | 29.32 | 29.31 | 29.31 | 28.67 | 0.10% | 20 |
| May 20, 2025 | 29.31 | 29.31 | 29.28 | 29.28 | 28.64 | 1.31% | 26 |