SK Telecom Co., Ltd. (KRX:017670)
South Korea · Delayed Price · Currency is KRW 55,500
-600 (-1.07%)
At close: Aug 1, 2025, 3:30 PM KST
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55,700.00 | 56,100.00 | 55,400.00 | 55,500.00 | 55,500.00 | -1.07% | 502,513 |
| Jul 31, 2025 | 55,600.00 | 56,100.00 | 55,600.00 | 56,100.00 | 56,100.00 | 0.18% | 528,744 |
| Jul 30, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 1.63% | 665,709 |
| Jul 29, 2025 | 54,800.00 | 55,300.00 | 54,200.00 | 55,100.00 | 55,100.00 | -0.18% | 801,277 |
| Jul 28, 2025 | 55,800.00 | 55,800.00 | 55,100.00 | 55,200.00 | 55,200.00 | -0.54% | 622,141 |
| Jul 25, 2025 | 55,700.00 | 56,000.00 | 55,400.00 | 55,500.00 | 55,500.00 | - | 568,712 |
| Jul 24, 2025 | 56,400.00 | 56,400.00 | 55,500.00 | 55,500.00 | 55,500.00 | -1.07% | 766,129 |
| Jul 23, 2025 | 56,600.00 | 56,800.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.71% | 502,142 |
| Jul 22, 2025 | 56,200.00 | 56,850.00 | 56,100.00 | 56,500.00 | 56,500.00 | 1.07% | 570,359 |
| Jul 21, 2025 | 56,200.00 | 56,400.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.18% | 416,089 |
| Jul 18, 2025 | 56,500.00 | 56,800.00 | 55,900.00 | 56,000.00 | 56,000.00 | -0.71% | 525,083 |
| Jul 17, 2025 | 56,400.00 | 56,500.00 | 55,900.00 | 56,400.00 | 56,400.00 | 0.89% | 610,036 |
| Jul 16, 2025 | 56,300.00 | 56,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | -0.18% | 681,639 |
| Jul 15, 2025 | 56,900.00 | 56,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 894,845 |
| Jul 14, 2025 | 55,600.00 | 56,900.00 | 55,600.00 | 56,500.00 | 56,500.00 | 1.44% | 733,546 |
| Jul 11, 2025 | 55,500.00 | 56,000.00 | 55,400.00 | 55,700.00 | 55,700.00 | 0.72% | 885,465 |
| Jul 10, 2025 | 55,400.00 | 55,800.00 | 55,100.00 | 55,300.00 | 55,300.00 | 0.55% | 990,517 |
| Jul 9, 2025 | 55,000.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | 0.73% | 1,085,117 |
| Jul 8, 2025 | 53,900.00 | 55,200.00 | 53,800.00 | 54,600.00 | 54,600.00 | 1.30% | 1,114,121 |
| Jul 7, 2025 | 53,200.00 | 54,500.00 | 52,800.00 | 53,900.00 | 53,900.00 | -0.92% | 1,812,868 |
| Jul 4, 2025 | 56,700.00 | 57,800.00 | 54,300.00 | 54,400.00 | 54,400.00 | -5.56% | 2,317,864 |
| Jul 3, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,600.00 | 57,600.00 | -0.52% | 788,433 |
| Jul 2, 2025 | 56,600.00 | 58,000.00 | 56,600.00 | 57,900.00 | 57,900.00 | 0.70% | 1,155,122 |
| Jul 1, 2025 | 57,000.00 | 57,700.00 | 56,800.00 | 57,500.00 | 57,500.00 | 1.41% | 712,507 |
| Jun 30, 2025 | 55,900.00 | 57,000.00 | 55,700.00 | 56,700.00 | 56,700.00 | 0.89% | 741,639 |
| Jun 27, 2025 | 56,600.00 | 56,700.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.88% | 639,168 |
| Jun 26, 2025 | 57,200.00 | 57,200.00 | 56,400.00 | 56,700.00 | 56,700.00 | -0.70% | 749,636 |
| Jun 25, 2025 | 57,100.00 | 57,300.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.53% | 788,270 |
| Jun 24, 2025 | 56,700.00 | 57,000.00 | 56,500.00 | 56,800.00 | 56,800.00 | 1.25% | 1,024,495 |
| Jun 23, 2025 | 55,800.00 | 56,400.00 | 55,400.00 | 56,100.00 | 56,100.00 | -0.36% | 709,184 |
| Jun 20, 2025 | 55,500.00 | 56,800.00 | 55,400.00 | 56,300.00 | 56,300.00 | 1.81% | 981,877 |
| Jun 19, 2025 | 55,200.00 | 55,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 663,399 |
| Jun 18, 2025 | 54,900.00 | 55,500.00 | 54,500.00 | 55,300.00 | 55,300.00 | - | 852,691 |
| Jun 17, 2025 | 55,300.00 | 55,600.00 | 55,000.00 | 55,300.00 | 55,300.00 | 0.18% | 1,272,261 |
| Jun 16, 2025 | 55,100.00 | 55,500.00 | 54,500.00 | 55,200.00 | 55,200.00 | 1.10% | 803,389 |
| Jun 13, 2025 | 54,400.00 | 55,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 0.92% | 1,841,643 |
| Jun 12, 2025 | 54,000.00 | 54,200.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.74% | 1,149,307 |
| Jun 11, 2025 | 52,900.00 | 53,800.00 | 52,800.00 | 53,700.00 | 53,700.00 | 1.70% | 1,200,295 |
| Jun 10, 2025 | 53,200.00 | 53,300.00 | 52,600.00 | 52,800.00 | 52,800.00 | -0.56% | 948,962 |
| Jun 9, 2025 | 52,800.00 | 53,300.00 | 52,650.00 | 53,100.00 | 53,100.00 | 0.95% | 939,726 |
| Jun 5, 2025 | 52,700.00 | 52,900.00 | 52,300.00 | 52,600.00 | 52,600.00 | 0.19% | 879,905 |
| Jun 4, 2025 | 51,900.00 | 53,100.00 | 51,800.00 | 52,500.00 | 52,500.00 | 1.55% | 1,218,190 |
| Jun 2, 2025 | 51,500.00 | 51,900.00 | 51,500.00 | 51,700.00 | 51,700.00 | 0.39% | 677,882 |
| May 30, 2025 | 51,400.00 | 51,900.00 | 51,300.00 | 51,500.00 | 51,500.00 | 0.39% | 1,574,573 |
| May 29, 2025 | 51,400.00 | 51,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.77% | 987,116 |
| May 28, 2025 | 51,900.00 | 52,200.00 | 51,600.00 | 51,700.00 | 50,870.00 | -0.19% | 1,255,821 |
| May 27, 2025 | 51,300.00 | 51,800.00 | 51,300.00 | 51,800.00 | 50,968.39 | 0.58% | 755,230 |
| May 26, 2025 | 50,900.00 | 51,500.00 | 50,700.00 | 51,500.00 | 50,673.21 | 1.58% | 600,197 |
| May 23, 2025 | 50,700.00 | 51,100.00 | 50,600.00 | 50,700.00 | 49,886.05 | -0.20% | 921,410 |
| May 22, 2025 | 51,400.00 | 51,500.00 | 50,400.00 | 50,800.00 | 49,984.45 | -1.55% | 1,326,891 |