SK Telecom Co., Ltd. (FRA:KMBA)
Germany · Delayed Price · Currency is EUR 27.00
-3.60 (-11.76%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:KMBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 4.51% | - |
| Jul 8, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -0.75% | 20 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 100 |
| Jul 6, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 3.85% | - |
| Jul 3, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -4.41% | 50 |
| Jul 2, 2026 | 25.80 | 27.20 | 25.80 | 27.20 | 27.20 | - | - |
| Jul 1, 2026 | 30.00 | 30.00 | 27.20 | 27.20 | 27.20 | -1.45% | 150 |
| Jun 30, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -2.13% | 70 |
| Jun 29, 2026 | 26.00 | 28.20 | 26.00 | 28.20 | 28.20 | - | - |
| Jun 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.62% | - |
| Jun 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Jun 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | 100 |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Jun 22, 2026 | 29.20 | 30.40 | 29.20 | 29.80 | 29.80 | 4.20% | 265 |
| Jun 19, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -9.49% | - |
| Jun 18, 2026 | 28.80 | 31.60 | 28.80 | 31.60 | 31.60 | 1.94% | 60 |
| Jun 17, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | -3.13% | - |
| Jun 16, 2026 | 33.00 | 33.00 | 31.80 | 32.00 | 32.00 | -5.88% | 655 |
| Jun 15, 2026 | 33.00 | 34.20 | 33.00 | 34.00 | 34.00 | - | 400 |
| Jun 12, 2026 | 33.00 | 35.40 | 32.20 | 34.00 | 34.00 | 1.80% | 805 |
| Jun 11, 2026 | 34.00 | 34.00 | 31.40 | 33.40 | 33.40 | -1.18% | 430 |
| Jun 10, 2026 | 32.80 | 34.20 | 32.80 | 33.80 | 33.80 | -0.59% | 525 |
| Jun 9, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 3.03% | - |
| Jun 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jun 5, 2026 | 32.60 | 33.20 | 32.40 | 33.20 | 33.20 | -6.74% | - |
| Jun 4, 2026 | 34.20 | 35.60 | 34.00 | 35.60 | 35.60 | -8.72% | 650 |
| Jun 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| Jun 2, 2026 | 39.20 | 40.60 | 38.00 | 40.60 | 40.60 | 11.54% | 75 |
| Jun 1, 2026 | 34.60 | 36.40 | 34.60 | 36.40 | 36.40 | 12.35% | 50 |
| May 29, 2026 | 29.20 | 32.40 | 29.20 | 32.40 | 32.40 | 5.19% | 150 |
| May 28, 2026 | 29.20 | 30.80 | 29.20 | 30.80 | 30.80 | -3.75% | - |
| May 27, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -1.23% | 33 |
| May 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| May 22, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 2.52% | - |
| May 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| May 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| May 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.97% | - |