Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,171.12 -16.54 (-0.52%) Nikkei
37,093.28 -986.42 (-2.59%) Hang Seng
16,120.72 -265.15 (-1.62%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,948.42 +717.07 (+1.17%) CMC Crypto 200
1,283.13 -29.49 (-2.25%)
SK Telecom Co., Ltd. (017670.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:56PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50,300.00 | 50,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 439,936 |
| 18 Apr 2024 | 50,500.00 | 50,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | 259,449 |
| 17 Apr 2024 | 50,800.00 | 50,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | 260,423 |
| 16 Apr 2024 | 50,300.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 377,635 |
| 15 Apr 2024 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 50,700.00 | 322,663 |
| 12 Apr 2024 | 50,900.00 | 51,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 584,064 |
| 11 Apr 2024 | 50,900.00 | 51,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 641,867 |
| 09 Apr 2024 | 52,100.00 | 52,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 284,298 |
| 08 Apr 2024 | 51,500.00 | 52,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | 383,919 |
| 05 Apr 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,700.00 | 51,700.00 | 385,697 |
| 04 Apr 2024 | 51,500.00 | 52,400.00 | 51,400.00 | 52,300.00 | 52,300.00 | 457,435 |
| 03 Apr 2024 | 51,300.00 | 51,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 474,538 |
| 02 Apr 2024 | 51,700.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 490,476 |
| 01 Apr 2024 | 52,500.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 283,194 |
| 29 Mar 2024 | 53,300.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | 382,896 |
| 28 Mar 2024 | 53,500.00 | 54,100.00 | 53,300.00 | 53,300.00 | 53,300.00 | 471,097 |
| 27 Mar 2024 | 53,600.00 | 54,400.00 | 53,500.00 | 54,100.00 | 54,100.00 | 424,671 |
| 26 Mar 2024 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 54,100.00 | 501,932 |
| 25 Mar 2024 | 53,200.00 | 53,500.00 | 53,200.00 | 53,300.00 | 53,300.00 | 271,654 |
| 22 Mar 2024 | 53,200.00 | 53,400.00 | 53,100.00 | 53,200.00 | 53,200.00 | 373,675 |
| 21 Mar 2024 | 53,200.00 | 53,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 460,178 |
| 20 Mar 2024 | 53,400.00 | 53,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | 309,632 |
| 19 Mar 2024 | 52,900.00 | 53,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | 471,419 |
| 18 Mar 2024 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 53,200.00 | 457,490 |
| 15 Mar 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,100.00 | 53,100.00 | 520,565 |
| 14 Mar 2024 | 53,400.00 | 55,200.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1,174,756 |
| 13 Mar 2024 | 52,800.00 | 53,300.00 | 52,600.00 | 53,100.00 | 53,100.00 | 479,441 |
| 12 Mar 2024 | 52,600.00 | 52,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 428,256 |
| 11 Mar 2024 | 52,500.00 | 52,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | 294,717 |
| 08 Mar 2024 | 52,700.00 | 52,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 554,403 |
| 07 Mar 2024 | 52,400.00 | 52,400.00 | 52,000.00 | 52,100.00 | 52,100.00 | 417,327 |
| 06 Mar 2024 | 52,000.00 | 52,600.00 | 52,000.00 | 52,200.00 | 52,200.00 | 409,942 |
| 05 Mar 2024 | 51,900.00 | 52,300.00 | 51,600.00 | 52,100.00 | 52,100.00 | 381,089 |
| 04 Mar 2024 | 52,600.00 | 53,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | 517,787 |
| 29 Feb 2024 | 52,500.00 | 53,100.00 | 52,200.00 | 52,700.00 | 52,700.00 | 721,521 |
| 28 Feb 2024 | 52,200.00 | 52,600.00 | 52,100.00 | 52,500.00 | 52,500.00 | 394,453 |
| 27 Feb 2024 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 52,300.00 | 396,312 |
| 26 Feb 2024 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 399,359 |
| 23 Feb 2024 | 52,800.00 | 53,000.00 | 52,200.00 | 52,800.00 | 52,800.00 | 414,128 |
| 22 Feb 2024 | 53,100.00 | 53,300.00 | 52,000.00 | 52,700.00 | 52,700.00 | 593,125 |
| 21 Feb 2024 | 53,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 53,100.00 | 629,508 |
| 20 Feb 2024 | 53,100.00 | 53,700.00 | 52,900.00 | 53,700.00 | 53,700.00 | 860,757 |
| 19 Feb 2024 | 52,100.00 | 53,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 684,781 |
| 16 Feb 2024 | 52,200.00 | 52,200.00 | 51,600.00 | 52,100.00 | 52,100.00 | 439,857 |
| 15 Feb 2024 | 52,000.00 | 52,000.00 | 51,400.00 | 51,800.00 | 51,800.00 | 298,605 |
| 14 Feb 2024 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | 500,110 |
| 13 Feb 2024 | 51,000.00 | 51,900.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1,031,204 |
| 08 Feb 2024 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | 617,304 |
| 07 Feb 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 799,715 |
| 06 Feb 2024 | 50,700.00 | 50,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | 678,788 |
| 05 Feb 2024 | 50,400.00 | 50,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | 745,876 |
| 02 Feb 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | 879,282 |
| 01 Feb 2024 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | 795,709 |
| 31 Jan 2024 | 49,950.00 | 50,400.00 | 49,950.00 | 50,200.00 | 50,200.00 | 487,063 |
| 30 Jan 2024 | 49,600.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 304,804 |
| 29 Jan 2024 | 49,600.00 | 49,900.00 | 49,450.00 | 49,600.00 | 49,600.00 | 343,201 |
| 26 Jan 2024 | 49,150.00 | 49,750.00 | 49,150.00 | 49,600.00 | 49,600.00 | 272,162 |
| 25 Jan 2024 | 49,200.00 | 49,450.00 | 49,050.00 | 49,400.00 | 49,400.00 | 262,668 |
| 24 Jan 2024 | 49,100.00 | 49,400.00 | 49,050.00 | 49,200.00 | 49,200.00 | 317,518 |
| 23 Jan 2024 | 49,850.00 | 49,850.00 | 49,050.00 | 49,100.00 | 49,100.00 | 420,668 |
| 22 Jan 2024 | 49,500.00 | 50,000.00 | 49,450.00 | 49,450.00 | 49,450.00 | 411,009 |
| 19 Jan 2024 | 49,250.00 | 49,500.00 | 49,000.00 | 49,450.00 | 49,450.00 | 368,329 |
| 18 Jan 2024 | 49,500.00 | 49,550.00 | 49,300.00 | 49,400.00 | 49,400.00 | 321,019 |
| 17 Jan 2024 | 49,350.00 | 49,800.00 | 49,300.00 | 49,400.00 | 49,400.00 | 456,078 |
| 16 Jan 2024 | 49,150.00 | 49,350.00 | 49,050.00 | 49,100.00 | 49,100.00 | 188,806 |
| 15 Jan 2024 | 49,400.00 | 49,450.00 | 49,150.00 | 49,350.00 | 49,350.00 | 23,834 |
| 12 Jan 2024 | 49,200.00 | 49,400.00 | 49,050.00 | 49,400.00 | 49,400.00 | 293,061 |
| 11 Jan 2024 | 49,300.00 | 49,500.00 | 49,000.00 | 49,150.00 | 49,150.00 | 489,791 |
| 10 Jan 2024 | 49,200.00 | 49,200.00 | 48,950.00 | 49,000.00 | 49,000.00 | 369,228 |
| 09 Jan 2024 | 49,200.00 | 49,250.00 | 48,850.00 | 49,250.00 | 49,250.00 | 334,751 |
| 08 Jan 2024 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 48,900.00 | 377,337 |
| 05 Jan 2024 | 49,450.00 | 49,500.00 | 49,100.00 | 49,350.00 | 49,350.00 | 241,598 |
| 04 Jan 2024 | 49,300.00 | 49,600.00 | 49,300.00 | 49,450.00 | 49,450.00 | 284,608 |
| 03 Jan 2024 | 49,600.00 | 49,900.00 | 49,250.00 | 49,350.00 | 49,350.00 | 426,315 |
| 02 Jan 2024 | 49,600.00 | 50,000.00 | 49,350.00 | 49,950.00 | 49,950.00 | 446,054 |
| 28 Dec 2023 | 49,250.00 | 50,300.00 | 49,200.00 | 50,100.00 | 50,100.00 | 726,473 |
| 27 Dec 2023 | 49,250.00 | 49,350.00 | 49,100.00 | 49,250.00 | 49,250.00 | 622,249 |
| 27 Dec 2023 | 1050 Dividend | |||||
| 26 Dec 2023 | 49,950.00 | 50,300.00 | 49,900.00 | 50,000.00 | 48,950.00 | 899,507 |
| 22 Dec 2023 | 50,000.00 | 50,000.00 | 49,800.00 | 49,950.00 | 48,901.05 | 493,292 |
| 21 Dec 2023 | 49,800.00 | 50,100.00 | 49,700.00 | 50,100.00 | 49,047.90 | 396,233 |
| 20 Dec 2023 | 49,750.00 | 50,000.00 | 49,750.00 | 50,000.00 | 48,950.00 | 623,703 |
| 19 Dec 2023 | 49,950.00 | 50,000.00 | 49,550.00 | 49,900.00 | 48,852.10 | 458,499 |
| 18 Dec 2023 | 50,400.00 | 50,400.00 | 49,950.00 | 50,000.00 | 48,950.00 | 464,358 |
| 15 Dec 2023 | 50,100.00 | 50,400.00 | 49,900.00 | 50,400.00 | 49,341.60 | 650,161 |
| 14 Dec 2023 | 50,000.00 | 50,600.00 | 49,650.00 | 50,600.00 | 49,537.40 | 1,262,024 |
| 13 Dec 2023 | 49,700.00 | 49,950.00 | 49,500.00 | 49,900.00 | 48,852.10 | 678,320 |
| 12 Dec 2023 | 50,100.00 | 50,200.00 | 49,750.00 | 49,950.00 | 48,901.05 | 775,732 |
| 11 Dec 2023 | 50,000.00 | 50,400.00 | 49,750.00 | 50,000.00 | 48,950.00 | 552,406 |
| 08 Dec 2023 | 50,300.00 | 50,400.00 | 49,800.00 | 49,900.00 | 48,852.10 | 555,307 |
| 07 Dec 2023 | 50,600.00 | 50,700.00 | 49,800.00 | 50,200.00 | 49,145.80 | 750,348 |
| 06 Dec 2023 | 50,200.00 | 51,100.00 | 50,200.00 | 51,100.00 | 50,026.90 | 536,158 |
| 05 Dec 2023 | 50,700.00 | 50,900.00 | 50,100.00 | 50,300.00 | 49,243.70 | 566,152 |
| 04 Dec 2023 | 50,800.00 | 51,000.00 | 50,200.00 | 50,600.00 | 49,537.40 | 517,886 |
| 01 Dec 2023 | 51,600.00 | 51,700.00 | 50,500.00 | 50,600.00 | 49,537.40 | 847,745 |
| 30 Nov 2023 | 51,700.00 | 52,200.00 | 50,600.00 | 52,200.00 | 51,103.80 | 6,744,768 |
| 29 Nov 2023 | 52,000.00 | 52,600.00 | 51,600.00 | 51,900.00 | 50,810.10 | 805,971 |
| 28 Nov 2023 | 52,200.00 | 52,500.00 | 51,900.00 | 52,300.00 | 51,201.70 | 693,039 |
| 27 Nov 2023 | 51,900.00 | 52,300.00 | 51,600.00 | 52,200.00 | 51,103.80 | 563,515 |
| 24 Nov 2023 | 51,900.00 | 51,900.00 | 51,600.00 | 51,800.00 | 50,712.20 | 569,869 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.