SK Telecom Co., Ltd. (FRA:KMBA)
Germany · Delayed Price · Currency is EUR 31.60
+1.00 (3.27%)
At close: Sep 18, 2026
FRA:KMBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | 300 |
| Sep 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Sep 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Sep 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Sep 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Sep 10, 2026 | 29.60 | 31.60 | 29.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 9, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | 30 |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 6.54% | - |
| Sep 7, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -6.13% | - |
| Sep 4, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 4.49% | 50 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -7.14% | 40 |
| Sep 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | 152 |
| Aug 31, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Aug 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 30 |
| Aug 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 500 |
| Aug 26, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 2.99% | 120 |
| Aug 25, 2026 | 31.60 | 33.40 | 31.60 | 33.40 | 33.40 | -2.34% | 100 |
| Aug 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Aug 21, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 7.36% | 600 |
| Aug 20, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | 300 |
| Aug 19, 2026 | 30.60 | 32.80 | 30.60 | 32.80 | 32.80 | 1.23% | - |
| Aug 18, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -4.14% | 350 |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Aug 14, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 7.59% | 276 |
| Aug 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.76% | 17 |
| Aug 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Aug 11, 2026 | 26.60 | 28.60 | 26.60 | 28.60 | 28.60 | 1.42% | - |
| Aug 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.62% | - |
| Aug 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Aug 6, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -0.66% | 50 |
| Aug 5, 2026 | 30.40 | 30.40 | 29.80 | 30.20 | 30.20 | 0.67% | 248 |
| Aug 4, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 5.63% | 117 |
| Aug 3, 2026 | 25.20 | 28.40 | 25.20 | 28.40 | 28.40 | 4.41% | 750 |
| Jul 31, 2026 | 25.40 | 28.00 | 25.40 | 27.20 | 27.20 | 4.62% | 160 |
| Jul 30, 2026 | 23.80 | 27.40 | 23.80 | 26.00 | 26.00 | 0.78% | 700 |
| Jul 29, 2026 | 27.00 | 27.20 | 24.80 | 25.80 | 25.80 | -4.44% | 725 |
| Jul 28, 2026 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | -11.76% | 1,880 |
| Jul 27, 2026 | 30.60 | 33.80 | 30.60 | 30.60 | 30.60 | -4.97% | 660 |
| Jul 24, 2026 | 33.40 | 33.40 | 32.00 | 32.20 | 32.20 | - | 659 |
| Jul 23, 2026 | 32.00 | 33.20 | 32.00 | 32.20 | 32.20 | 6.62% | 430 |
| Jul 22, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 10.22% | 340 |
| Jul 21, 2026 | 25.40 | 27.40 | 25.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 20, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 1.50% | 318 |
| Jul 17, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -8.28% | 30 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6.62% | - |
| Jul 15, 2026 | 25.20 | 27.20 | 25.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 14, 2026 | 25.60 | 27.40 | 25.40 | 27.40 | 27.40 | -2.14% | - |
| Jul 13, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.10% | 200 |
| Jul 10, 2026 | 26.40 | 28.60 | 26.40 | 28.60 | 28.60 | 2.88% | - |