SK Telecom Co., Ltd. (SKM)
NYSE: SKM · Real-Time Price · USD
20.53
-0.02 (-0.10%)
Dec 31, 2025, 4:00 PM EST - Market closed
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.48 | 20.56 | 20.44 | 20.53 | 20.53 | -0.10% | 445,319 |
| Dec 30, 2025 | 20.66 | 20.70 | 20.50 | 20.55 | 20.55 | -0.53% | 654,276 |
| Dec 29, 2025 | 20.54 | 20.68 | 20.45 | 20.66 | 20.66 | 0.73% | 563,037 |
| Dec 26, 2025 | 20.40 | 20.55 | 20.32 | 20.51 | 20.51 | 0.98% | 425,874 |
| Dec 24, 2025 | 20.10 | 20.33 | 20.10 | 20.31 | 20.31 | 2.06% | 363,522 |
| Dec 23, 2025 | 19.77 | 19.90 | 19.76 | 19.90 | 19.90 | 1.07% | 423,837 |
| Dec 22, 2025 | 19.71 | 19.80 | 19.66 | 19.69 | 19.69 | -0.56% | 641,005 |
| Dec 19, 2025 | 19.79 | 19.88 | 19.77 | 19.80 | 19.80 | 0.61% | 1,176,413 |
| Dec 18, 2025 | 19.83 | 19.93 | 19.67 | 19.68 | 19.68 | -0.61% | 858,693 |
| Dec 17, 2025 | 19.86 | 19.91 | 19.80 | 19.80 | 19.80 | 0.10% | 788,872 |
| Dec 16, 2025 | 20.10 | 20.16 | 19.70 | 19.78 | 19.78 | -2.75% | 1,233,950 |
| Dec 15, 2025 | 20.30 | 20.38 | 20.30 | 20.34 | 20.34 | 0.20% | 530,102 |
| Dec 12, 2025 | 20.22 | 20.30 | 20.17 | 20.30 | 20.30 | 0.69% | 398,386 |
| Dec 11, 2025 | 20.22 | 20.31 | 20.12 | 20.16 | 20.16 | -0.88% | 689,752 |
| Dec 10, 2025 | 20.23 | 20.34 | 20.11 | 20.34 | 20.34 | 0.10% | 873,949 |
| Dec 9, 2025 | 20.48 | 20.48 | 20.27 | 20.32 | 20.32 | 0.10% | 416,988 |
| Dec 8, 2025 | 20.40 | 20.50 | 20.26 | 20.30 | 20.30 | -0.83% | 613,817 |
| Dec 5, 2025 | 20.34 | 20.55 | 20.34 | 20.47 | 20.47 | 0.89% | 490,903 |
| Dec 4, 2025 | 20.35 | 20.39 | 20.27 | 20.29 | 20.29 | -0.05% | 424,616 |
| Dec 3, 2025 | 20.21 | 20.46 | 20.21 | 20.30 | 20.30 | 1.25% | 871,314 |
| Dec 2, 2025 | 20.18 | 20.23 | 20.00 | 20.05 | 20.05 | -0.84% | 1,060,117 |
| Dec 1, 2025 | 20.01 | 20.31 | 20.01 | 20.22 | 20.22 | 0.15% | 543,689 |
| Nov 28, 2025 | 20.18 | 20.21 | 20.11 | 20.19 | 20.19 | -0.20% | 264,933 |
| Nov 26, 2025 | 20.21 | 20.36 | 20.21 | 20.23 | 20.23 | 0.60% | 1,069,204 |
| Nov 25, 2025 | 20.17 | 20.20 | 20.08 | 20.11 | 20.11 | 0.30% | 1,032,364 |
| Nov 24, 2025 | 20.01 | 20.25 | 19.97 | 20.05 | 20.05 | 0.60% | 1,257,022 |
| Nov 21, 2025 | 19.84 | 20.00 | 19.82 | 19.93 | 19.93 | 0.91% | 964,047 |
| Nov 20, 2025 | 19.90 | 20.01 | 19.73 | 19.75 | 19.75 | -0.60% | 1,325,922 |
| Nov 19, 2025 | 19.95 | 20.07 | 19.81 | 19.87 | 19.87 | 0.25% | 1,193,707 |
| Nov 18, 2025 | 19.97 | 19.99 | 19.81 | 19.82 | 19.82 | -1.34% | 892,608 |
| Nov 17, 2025 | 20.23 | 20.25 | 20.07 | 20.09 | 20.09 | -1.47% | 624,243 |
| Nov 14, 2025 | 20.36 | 20.40 | 20.23 | 20.39 | 20.39 | 0.05% | 869,450 |
| Nov 13, 2025 | 20.29 | 20.60 | 20.20 | 20.38 | 20.38 | 0.39% | 850,807 |
| Nov 12, 2025 | 20.35 | 20.39 | 20.23 | 20.30 | 20.30 | -0.29% | 773,326 |
| Nov 11, 2025 | 20.44 | 20.48 | 20.32 | 20.36 | 20.36 | 0.20% | 893,766 |
| Nov 10, 2025 | 20.27 | 20.41 | 20.15 | 20.32 | 20.32 | 1.09% | 880,156 |
| Nov 7, 2025 | 20.13 | 20.17 | 19.98 | 20.10 | 20.10 | -1.03% | 756,480 |
| Nov 6, 2025 | 20.30 | 20.39 | 20.24 | 20.31 | 20.31 | 0.79% | 583,259 |
| Nov 5, 2025 | 19.97 | 20.18 | 19.97 | 20.15 | 20.15 | 1.10% | 545,411 |
| Nov 4, 2025 | 20.07 | 20.09 | 19.88 | 19.93 | 19.93 | -0.85% | 888,130 |
| Nov 3, 2025 | 20.25 | 20.31 | 20.09 | 20.10 | 20.10 | -0.54% | 548,849 |
| Oct 31, 2025 | 20.20 | 20.28 | 20.07 | 20.21 | 20.21 | 0.20% | 475,484 |
| Oct 30, 2025 | 20.30 | 20.52 | 20.04 | 20.17 | 20.17 | -3.91% | 946,467 |
| Oct 29, 2025 | 21.26 | 21.26 | 20.95 | 20.99 | 20.99 | -0.10% | 515,501 |
| Oct 28, 2025 | 20.63 | 21.04 | 20.62 | 21.01 | 21.01 | 1.50% | 610,934 |
| Oct 27, 2025 | 20.89 | 20.89 | 20.65 | 20.70 | 20.70 | -0.34% | 1,003,491 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.72 | 20.77 | 20.77 | -1.33% | 427,190 |
| Oct 23, 2025 | 21.21 | 21.26 | 21.05 | 21.05 | 21.05 | -1.50% | 476,676 |
| Oct 22, 2025 | 21.24 | 21.43 | 21.20 | 21.37 | 21.37 | 0.75% | 339,967 |
| Oct 21, 2025 | 21.10 | 21.35 | 21.10 | 21.21 | 21.21 | -1.30% | 487,334 |