SK Telecom Co., Ltd. (KRX:017670)
South Korea · Delayed Price · Currency is KRW 102,800
0.00 (0.00%)
At close: May 22, 2026
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 110,300.00 | 111,500.00 | 99,900.00 | 102,800.00 | 102,800.00 | - | 2,011,742 |
| May 21, 2026 | 102,500.00 | 103,400.00 | 99,700.00 | 102,800.00 | 102,800.00 | 4.79% | 1,034,793 |
| May 20, 2026 | 99,600.00 | 100,800.00 | 97,000.00 | 98,100.00 | 98,100.00 | 0.41% | 1,189,952 |
| May 19, 2026 | 99,000.00 | 99,100.00 | 95,900.00 | 97,700.00 | 97,700.00 | -2.79% | 963,282 |
| May 18, 2026 | 102,200.00 | 105,000.00 | 97,600.00 | 100,500.00 | 100,500.00 | -0.79% | 1,231,431 |
| May 15, 2026 | 103,000.00 | 105,200.00 | 100,100.00 | 101,300.00 | 101,300.00 | -1.36% | 1,013,036 |
| May 14, 2026 | 104,900.00 | 104,900.00 | 100,800.00 | 102,700.00 | 102,700.00 | -2.93% | 1,081,008 |
| May 13, 2026 | 105,800.00 | 106,100.00 | 99,300.00 | 105,800.00 | 105,800.00 | 2.32% | 1,222,542 |
| May 12, 2026 | 101,200.00 | 108,000.00 | 99,800.00 | 103,400.00 | 103,400.00 | 5.30% | 2,243,801 |
| May 11, 2026 | 95,200.00 | 99,900.00 | 95,200.00 | 98,200.00 | 98,200.00 | 5.03% | 1,045,624 |
| May 8, 2026 | 95,400.00 | 97,300.00 | 93,000.00 | 93,500.00 | 93,500.00 | 0.32% | 937,879 |
| May 7, 2026 | 96,000.00 | 96,100.00 | 91,400.00 | 93,200.00 | 93,200.00 | -2.41% | 1,223,892 |
| May 6, 2026 | 98,900.00 | 98,900.00 | 95,200.00 | 95,500.00 | 95,500.00 | -1.95% | 928,054 |
| May 4, 2026 | 96,500.00 | 97,400.00 | 95,600.00 | 97,400.00 | 97,400.00 | 2.42% | 522,944 |
| Apr 30, 2026 | 96,700.00 | 96,900.00 | 94,700.00 | 95,100.00 | 95,100.00 | -0.52% | 1,154,339 |
| Apr 29, 2026 | 96,000.00 | 96,400.00 | 95,000.00 | 95,600.00 | 95,600.00 | -1.24% | 546,336 |
| Apr 28, 2026 | 97,400.00 | 97,750.00 | 96,700.00 | 96,800.00 | 96,800.00 | -1.22% | 618,645 |
| Apr 27, 2026 | 99,900.00 | 100,000.00 | 97,000.00 | 98,000.00 | 98,000.00 | -2.00% | 832,809 |
| Apr 24, 2026 | 99,800.00 | 101,500.00 | 99,300.00 | 100,000.00 | 100,000.00 | 1.21% | 805,874 |
| Apr 23, 2026 | 102,400.00 | 102,600.00 | 97,200.00 | 98,800.00 | 98,800.00 | -1.50% | 1,074,272 |
| Apr 22, 2026 | 100,900.00 | 102,000.00 | 99,200.00 | 100,300.00 | 100,300.00 | -0.20% | 845,288 |
| Apr 21, 2026 | 98,100.00 | 102,000.00 | 97,800.00 | 100,500.00 | 100,500.00 | 4.15% | 1,087,598 |
| Apr 20, 2026 | 98,300.00 | 98,300.00 | 95,600.00 | 96,500.00 | 96,500.00 | -1.83% | 938,182 |
| Apr 17, 2026 | 98,200.00 | 99,800.00 | 97,100.00 | 98,300.00 | 98,300.00 | 2.50% | 890,641 |
| Apr 16, 2026 | 100,000.00 | 100,100.00 | 95,600.00 | 95,900.00 | 95,900.00 | -2.24% | 933,706 |
| Apr 15, 2026 | 99,500.00 | 100,400.00 | 97,300.00 | 98,100.00 | 98,100.00 | 2.72% | 1,428,297 |
| Apr 14, 2026 | 95,400.00 | 98,000.00 | 94,400.00 | 95,500.00 | 95,500.00 | 3.24% | 878,473 |
| Apr 13, 2026 | 94,000.00 | 96,700.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.54% | 1,272,423 |
| Apr 10, 2026 | 95,000.00 | 96,300.00 | 90,000.00 | 93,000.00 | 93,000.00 | -0.85% | 1,372,619 |
| Apr 9, 2026 | 93,000.00 | 99,700.00 | 91,300.00 | 93,800.00 | 93,800.00 | 5.39% | 2,478,327 |
| Apr 8, 2026 | 85,600.00 | 89,500.00 | 84,500.00 | 89,000.00 | 89,000.00 | 9.07% | 1,998,469 |
| Apr 7, 2026 | 80,000.00 | 81,600.00 | 79,500.00 | 81,600.00 | 81,600.00 | 1.49% | 558,531 |
| Apr 6, 2026 | 80,300.00 | 81,500.00 | 79,600.00 | 80,400.00 | 80,400.00 | -0.62% | 341,676 |
| Apr 3, 2026 | 78,800.00 | 81,000.00 | 78,500.00 | 80,900.00 | 80,900.00 | 3.98% | 667,043 |
| Apr 2, 2026 | 78,600.00 | 79,500.00 | 76,700.00 | 77,800.00 | 77,800.00 | -0.89% | 807,732 |
| Apr 1, 2026 | 78,500.00 | 79,000.00 | 77,100.00 | 78,500.00 | 78,500.00 | 2.75% | 670,971 |
| Mar 31, 2026 | 76,400.00 | 77,700.00 | 75,800.00 | 76,400.00 | 76,400.00 | -2.43% | 855,608 |
| Mar 30, 2026 | 77,600.00 | 78,500.00 | 76,300.00 | 78,300.00 | 78,300.00 | -2.00% | 842,066 |
| Mar 27, 2026 | 78,500.00 | 79,900.00 | 77,500.00 | 79,900.00 | 79,900.00 | -0.13% | 823,758 |
| Mar 26, 2026 | 81,000.00 | 82,100.00 | 79,800.00 | 80,000.00 | 80,000.00 | 0.25% | 830,301 |
| Mar 25, 2026 | 80,000.00 | 80,600.00 | 77,900.00 | 79,800.00 | 79,800.00 | 4.18% | 734,636 |
| Mar 24, 2026 | 77,200.00 | 77,200.00 | 74,900.00 | 76,600.00 | 76,600.00 | 3.23% | 472,244 |
| Mar 23, 2026 | 76,100.00 | 76,300.00 | 73,900.00 | 74,200.00 | 74,200.00 | -5.84% | 562,548 |
| Mar 20, 2026 | 78,300.00 | 79,000.00 | 77,100.00 | 78,800.00 | 78,800.00 | 0.77% | 1,316,759 |
| Mar 19, 2026 | 79,000.00 | 80,200.00 | 78,100.00 | 78,200.00 | 78,200.00 | -3.69% | 1,009,929 |
| Mar 18, 2026 | 81,100.00 | 81,500.00 | 80,000.00 | 81,200.00 | 81,200.00 | 1.88% | 806,629 |
| Mar 17, 2026 | 78,000.00 | 81,400.00 | 77,500.00 | 79,700.00 | 79,700.00 | 4.46% | 1,010,185 |
| Mar 16, 2026 | 76,000.00 | 77,300.00 | 75,800.00 | 76,300.00 | 76,300.00 | 1.73% | 415,991 |
| Mar 13, 2026 | 74,000.00 | 75,900.00 | 73,600.00 | 75,000.00 | 75,000.00 | -1.57% | 420,881 |
| Mar 12, 2026 | 76,700.00 | 77,800.00 | 76,000.00 | 76,200.00 | 76,200.00 | -2.18% | 622,743 |