SK Telecom Co., Ltd. (SKM)
NYSE: SKM · Real-Time Price · USD
22.68
-0.50 (-2.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SK Telecom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 22.65 | 22.81 | 22.56 | 22.68 | 22.68 | -2.16% | 391,890 |
Apr 22, 2025 | 23.04 | 23.23 | 23.00 | 23.18 | 23.18 | 1.22% | 378,015 |
Apr 21, 2025 | 22.98 | 22.98 | 22.75 | 22.90 | 22.90 | 0.04% | 291,164 |
Apr 17, 2025 | 22.77 | 23.00 | 22.73 | 22.89 | 22.89 | 0.75% | 321,287 |
Apr 16, 2025 | 22.43 | 22.72 | 22.39 | 22.72 | 22.72 | 2.76% | 345,211 |
Apr 15, 2025 | 22.14 | 22.21 | 22.03 | 22.11 | 22.11 | 0.41% | 505,167 |
Apr 14, 2025 | 21.97 | 22.12 | 21.75 | 22.02 | 22.02 | -0.77% | 409,637 |
Apr 11, 2025 | 21.55 | 22.27 | 21.55 | 22.19 | 22.19 | 4.87% | 468,400 |
Apr 10, 2025 | 21.09 | 21.43 | 20.91 | 21.16 | 21.16 | -0.84% | 509,028 |
Apr 9, 2025 | 20.34 | 21.35 | 20.28 | 21.34 | 21.34 | 4.30% | 699,131 |
Apr 8, 2025 | 21.28 | 21.43 | 20.38 | 20.46 | 20.46 | -2.94% | 530,421 |
Apr 7, 2025 | 21.00 | 21.44 | 20.75 | 21.08 | 21.08 | -0.38% | 653,149 |
Apr 4, 2025 | 21.22 | 21.74 | 21.01 | 21.16 | 21.16 | -2.13% | 578,975 |
Apr 3, 2025 | 21.19 | 21.73 | 21.19 | 21.62 | 21.62 | 1.50% | 682,562 |
Apr 2, 2025 | 21.15 | 21.34 | 21.12 | 21.30 | 21.30 | 0.52% | 299,563 |
Apr 1, 2025 | 21.24 | 21.24 | 21.04 | 21.19 | 21.19 | -0.33% | 434,170 |
Mar 31, 2025 | 21.10 | 21.26 | 21.00 | 21.26 | 21.26 | 0.47% | 381,061 |
Mar 28, 2025 | 21.42 | 21.42 | 21.09 | 21.16 | 21.16 | -1.12% | 241,560 |
Mar 27, 2025 | 21.34 | 21.47 | 21.23 | 21.40 | 21.40 | 0.52% | 409,703 |
Mar 26, 2025 | 21.33 | 21.38 | 21.21 | 21.29 | 21.29 | - | 214,888 |
Mar 25, 2025 | 21.27 | 21.40 | 21.27 | 21.29 | 21.29 | 0.52% | 323,056 |
Mar 24, 2025 | 21.40 | 21.41 | 21.10 | 21.18 | 21.18 | -0.89% | 754,264 |
Mar 21, 2025 | 21.28 | 21.40 | 21.22 | 21.37 | 21.37 | 0.38% | 361,436 |
Mar 20, 2025 | 21.61 | 21.61 | 21.26 | 21.29 | 21.29 | -1.62% | 212,498 |
Mar 19, 2025 | 21.61 | 21.70 | 21.46 | 21.64 | 21.64 | 0.65% | 271,481 |
Mar 18, 2025 | 21.62 | 21.62 | 21.40 | 21.50 | 21.50 | -0.83% | 273,710 |
Mar 17, 2025 | 21.52 | 21.75 | 21.50 | 21.68 | 21.68 | 1.31% | 271,941 |
Mar 14, 2025 | 21.46 | 21.46 | 21.24 | 21.40 | 21.40 | -0.42% | 335,946 |
Mar 13, 2025 | 21.43 | 21.52 | 21.32 | 21.49 | 21.49 | - | 229,353 |
Mar 12, 2025 | 21.43 | 21.57 | 21.34 | 21.49 | 21.49 | 0.70% | 273,343 |
Mar 11, 2025 | 21.16 | 21.38 | 21.14 | 21.34 | 21.34 | 1.19% | 367,595 |
Mar 10, 2025 | 21.34 | 21.37 | 21.06 | 21.09 | 21.09 | -1.72% | 336,093 |
Mar 7, 2025 | 21.51 | 21.56 | 21.41 | 21.46 | 21.46 | -0.60% | 363,181 |
Mar 6, 2025 | 21.81 | 21.81 | 21.49 | 21.59 | 21.59 | -1.42% | 294,266 |
Mar 5, 2025 | 21.68 | 21.94 | 21.68 | 21.90 | 21.90 | 2.24% | 283,469 |
Mar 4, 2025 | 21.67 | 21.68 | 21.28 | 21.42 | 21.42 | -1.15% | 554,868 |
Mar 3, 2025 | 21.94 | 22.06 | 21.62 | 21.67 | 21.67 | -1.01% | 449,049 |
Feb 28, 2025 | 21.65 | 21.92 | 21.62 | 21.89 | 21.89 | -1.57% | 575,746 |
Feb 27, 2025 | 22.31 | 22.42 | 22.14 | 22.24 | 22.24 | -2.16% | 577,896 |
Feb 26, 2025 | 22.77 | 22.82 | 22.61 | 22.73 | 22.73 | -1.00% | 409,387 |
Feb 25, 2025 | 22.75 | 22.98 | 22.75 | 22.96 | 22.96 | 0.53% | 423,722 |
Feb 24, 2025 | 22.70 | 22.98 | 22.70 | 22.84 | 22.84 | 0.62% | 185,567 |
Feb 21, 2025 | 22.86 | 22.86 | 22.64 | 22.70 | 22.70 | -1.52% | 307,014 |
Feb 20, 2025 | 22.75 | 23.07 | 22.75 | 23.05 | 23.05 | 2.90% | 309,169 |
Feb 19, 2025 | 22.20 | 22.43 | 22.20 | 22.40 | 22.40 | 2.66% | 234,705 |
Feb 18, 2025 | 21.86 | 21.96 | 21.69 | 21.82 | 21.82 | -0.18% | 250,455 |
Feb 14, 2025 | 21.87 | 21.95 | 21.83 | 21.86 | 21.86 | 0.23% | 147,823 |
Feb 13, 2025 | 21.58 | 21.86 | 21.56 | 21.81 | 21.81 | 1.39% | 182,939 |
Feb 12, 2025 | 21.55 | 21.57 | 21.38 | 21.51 | 21.51 | -0.37% | 134,546 |
Feb 11, 2025 | 21.28 | 21.72 | 21.28 | 21.59 | 21.59 | 1.50% | 175,942 |