SK Telecom Co., Ltd. (SKM)
NYSE: SKM · Real-Time Price · USD
20.17
-0.82 (-3.91%)
At close: Oct 30, 2025, 4:00 PM EDT
20.17
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.30 | 20.52 | 20.04 | 20.17 | - | -3.91% | 484,954 |
| 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 |
| Oct 20, 2025 | 21.53 | 21.60 | 21.43 | 21.49 | 21.49 | -0.23% | 308,306 |
| Oct 17, 2025 | 21.49 | 21.56 | 21.39 | 21.54 | 21.54 | -0.32% | 420,570 |
| Oct 16, 2025 | 21.56 | 21.63 | 21.38 | 21.61 | 21.61 | 1.84% | 509,953 |
| Oct 15, 2025 | 21.13 | 21.26 | 21.13 | 21.22 | 21.22 | 1.39% | 537,173 |
| Oct 14, 2025 | 20.82 | 20.95 | 20.67 | 20.93 | 20.93 | -0.33% | 499,206 |
| Oct 13, 2025 | 21.20 | 21.25 | 20.98 | 21.00 | 21.00 | -0.71% | 407,591 |
| Oct 10, 2025 | 21.44 | 21.47 | 21.13 | 21.15 | 21.15 | -1.31% | 383,393 |
| Oct 9, 2025 | 21.58 | 21.59 | 21.31 | 21.43 | 21.43 | -0.60% | 448,374 |
| Oct 8, 2025 | 21.48 | 21.58 | 21.44 | 21.56 | 21.56 | 0.23% | 296,949 |
| Oct 7, 2025 | 21.39 | 21.51 | 21.35 | 21.51 | 21.51 | 0.33% | 294,150 |
| Oct 6, 2025 | 21.71 | 21.74 | 21.38 | 21.44 | 21.44 | -1.06% | 375,714 |
| Oct 3, 2025 | 21.70 | 21.78 | 21.66 | 21.67 | 21.67 | -0.28% | 191,495 |
| Oct 2, 2025 | 21.61 | 21.75 | 21.59 | 21.73 | 21.73 | 0.46% | 335,878 |
| Oct 1, 2025 | 21.72 | 21.76 | 21.63 | 21.63 | 21.63 | 0.14% | 362,610 |
| Sep 30, 2025 | 21.69 | 21.69 | 21.52 | 21.60 | 21.60 | -0.32% | 394,915 |
| Sep 29, 2025 | 21.52 | 21.69 | 21.51 | 21.67 | 21.67 | 0.46% | 272,674 |
| Sep 26, 2025 | 21.66 | 21.69 | 21.53 | 21.57 | 21.57 | -0.60% | 259,302 |
| Sep 25, 2025 | 21.70 | 21.72 | 21.57 | 21.70 | 21.70 | 0.51% | 360,759 |
| Sep 24, 2025 | 21.79 | 21.80 | 21.58 | 21.59 | 21.59 | -1.24% | 445,291 |
| Sep 23, 2025 | 21.93 | 21.96 | 21.86 | 21.86 | 21.86 | -0.41% | 249,500 |
| Sep 22, 2025 | 21.93 | 22.00 | 21.86 | 21.95 | 21.95 | 0.41% | 227,737 |
| Sep 19, 2025 | 22.00 | 22.03 | 21.85 | 21.86 | 21.86 | -1.04% | 264,298 |
| Sep 18, 2025 | 22.08 | 22.16 | 22.02 | 22.09 | 22.09 | -0.41% | 293,186 |
| Sep 17, 2025 | 22.12 | 22.30 | 22.12 | 22.18 | 22.18 | 1.00% | 382,063 |
| Sep 16, 2025 | 21.92 | 21.98 | 21.86 | 21.96 | 21.96 | 0.37% | 389,731 |
| Sep 15, 2025 | 21.76 | 21.88 | 21.67 | 21.88 | 21.88 | 0.41% | 448,074 |
| Sep 12, 2025 | 21.78 | 21.84 | 21.68 | 21.79 | 21.79 | -0.14% | 455,521 |
| Sep 11, 2025 | 21.72 | 21.82 | 21.70 | 21.82 | 21.82 | 0.51% | 383,041 |
| Sep 10, 2025 | 21.70 | 21.74 | 21.62 | 21.71 | 21.71 | 1.12% | 634,338 |
| Sep 9, 2025 | 21.62 | 21.62 | 21.46 | 21.47 | 21.47 | -0.37% | 275,778 |
| Sep 8, 2025 | 21.51 | 21.61 | 21.50 | 21.55 | 21.55 | -1.28% | 362,498 |
| Sep 5, 2025 | 21.91 | 21.92 | 21.78 | 21.83 | 21.83 | 0.74% | 427,426 |
| Sep 4, 2025 | 21.78 | 21.78 | 21.56 | 21.67 | 21.67 | 0.65% | 351,775 |
| Sep 3, 2025 | 21.51 | 21.63 | 21.51 | 21.53 | 21.53 | -0.19% | 373,352 |
| Sep 2, 2025 | 21.49 | 21.68 | 21.44 | 21.57 | 21.57 | 0.14% | 349,707 |
| Aug 29, 2025 | 21.66 | 21.66 | 21.43 | 21.54 | 21.54 | -2.75% | 346,877 |
| Aug 28, 2025 | 21.90 | 22.18 | 21.90 | 22.15 | 21.81 | 1.10% | 365,284 |
| Aug 27, 2025 | 21.75 | 21.93 | 21.75 | 21.91 | 21.58 | 0.27% | 254,228 |
| Aug 26, 2025 | 21.93 | 21.97 | 21.83 | 21.85 | 21.52 | -1.00% | 242,435 |
| Aug 25, 2025 | 22.17 | 22.21 | 22.04 | 22.07 | 21.73 | -0.85% | 270,431 |
| Aug 22, 2025 | 22.11 | 22.36 | 22.09 | 22.26 | 21.92 | 1.00% | 259,235 |
| Aug 21, 2025 | 22.28 | 22.28 | 22.03 | 22.04 | 21.70 | -1.61% | 285,185 |