Singapore markets closed

SK Telecom Co., Ltd. (SKM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.64-0.08 (-0.37%)
As of 11:11AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.7121.8021.6121.6421.6468,542
27 Mar 202422.2322.2321.6821.7221.72341,300
26 Mar 202422.3122.3522.1722.2022.20246,600
25 Mar 202422.1022.1022.0122.0122.01154,400
22 Mar 202422.1322.1322.0022.0022.00159,100
21 Mar 202422.2522.3022.1022.1322.13199,900
20 Mar 202421.9822.2721.9722.2422.24537,500
19 Mar 202422.1522.1622.0522.1322.13344,900
18 Mar 202422.0722.1422.0022.1022.10249,000
15 Mar 202422.2122.2722.0622.0622.06218,900
14 Mar 202422.5322.7122.4722.5222.52290,600
13 Mar 202422.3522.4922.3522.3922.39213,400
12 Mar 202422.3322.3422.1622.2522.25148,600
11 Mar 202422.1622.2422.0922.2322.23183,900
08 Mar 202422.0922.2522.0922.1322.13197,800
07 Mar 202421.8121.9021.7421.8221.82213,600
06 Mar 202421.8421.8421.7221.7821.78184,200
05 Mar 202421.7721.7921.6421.6521.65172,900
04 Mar 202421.8521.8621.7321.7621.76173,500
01 Mar 202421.9022.0721.8322.0022.00173,300
29 Feb 202422.0222.0621.8121.9021.90236,100
28 Feb 202421.9022.0221.7721.9621.96274,900
27 Feb 202421.9621.9621.7421.8821.88241,800
26 Feb 202422.0422.0921.9521.9721.97167,300
23 Feb 202422.1622.1622.0222.0622.06210,500
22 Feb 202422.0522.0921.9122.0822.08179,900
21 Feb 202422.1722.1921.9722.0322.03227,600
20 Feb 202422.0622.3622.0022.3122.31333,000
16 Feb 202421.8021.8221.6821.6921.69250,900
15 Feb 202421.4921.7321.4921.7221.72242,900
14 Feb 202421.3821.4521.3321.4421.44153,600
13 Feb 202421.4621.5221.2821.3121.31304,800
12 Feb 202421.2321.4021.1921.3721.37227,800
09 Feb 202421.0421.1521.0021.1221.12197,200
08 Feb 202421.3521.3521.0121.0521.05337,100
07 Feb 202421.4521.6021.4221.5721.57304,600
06 Feb 202421.1621.2321.0021.2221.22445,600
05 Feb 202421.1921.2220.6521.2021.20863,100
02 Feb 202421.0221.1220.9521.1121.11369,000
01 Feb 202421.2121.4821.2121.4721.47380,300
31 Jan 202420.9721.1220.8720.9520.95382,800
30 Jan 202420.7220.8820.7220.8720.87244,400
29 Jan 202420.7520.7620.6120.7620.76201,800
26 Jan 202420.6620.8020.6620.7720.77201,100
25 Jan 202420.6320.6320.5020.5820.58226,200
24 Jan 202420.6720.6720.4920.5320.53259,200
23 Jan 202420.4720.4720.3420.4320.43355,600
22 Jan 202420.5420.5920.4320.4720.47243,900
19 Jan 202420.6420.6520.4720.6520.65249,200
18 Jan 202420.5720.6220.5120.5820.58390,100
17 Jan 202420.3320.4820.2920.3920.39405,800
16 Jan 202420.4920.4920.2720.3820.38367,300
12 Jan 202420.8320.9820.8320.8620.86434,000
11 Jan 202420.6720.8020.6120.6720.67382,300
10 Jan 202420.2420.6320.2420.6320.63749,600
09 Jan 202420.3220.3920.1320.1820.181,110,700
08 Jan 202420.7020.7020.3820.4020.40843,800
05 Jan 202420.8020.9220.7720.8520.85459,800
04 Jan 202420.8620.9820.7420.7620.76507,600
03 Jan 202421.0021.0220.8820.8820.88309,100
02 Jan 202421.3121.3121.0821.1221.12307,700
29 Dec 202321.3721.4521.3221.4021.40272,100
28 Dec 202321.4621.5921.4121.4421.44168,000
27 Dec 202321.3821.4121.3121.3121.31236,900
26 Dec 202321.5221.5321.4421.5121.51201,900
22 Dec 202321.4121.4421.3321.3821.38224,800
21 Dec 202321.4821.5121.2721.3321.33356,100
20 Dec 202321.3421.4221.2021.2121.21256,100
19 Dec 202321.4621.6121.3921.4021.40504,500
18 Dec 202321.3921.4921.3021.4421.44211,500
15 Dec 202321.5221.6221.3921.3921.39546,200
14 Dec 202321.9121.9121.6021.6121.61266,000
13 Dec 202321.0821.5221.0121.5221.52303,700
12 Dec 202321.1521.1521.0321.0721.07305,500
11 Dec 202321.1421.1821.0221.1721.17331,900
08 Dec 202321.2121.2621.0721.1121.11341,300
07 Dec 202321.3621.4421.2221.3121.31510,300
06 Dec 202321.8321.8321.5721.5821.58310,000
05 Dec 202321.6021.7421.5021.6421.64600,000
04 Dec 202321.7021.8721.6721.8421.84368,200
01 Dec 202321.7022.0421.6122.0422.04402,100
30 Nov 202322.5622.5722.3522.5022.50416,000
29 Nov 202322.5022.5622.3822.5122.51395,800
28 Nov 202322.2322.6122.2322.6122.61331,700
27 Nov 202322.1622.2622.1122.1222.12374,200
24 Nov 202322.1622.1721.9722.0322.03238,700
22 Nov 202322.3922.3922.2222.2922.29176,000
21 Nov 202322.4822.5222.3222.4022.40330,300
20 Nov 202322.3622.6022.3122.5022.50265,400
17 Nov 202322.4222.4422.2222.2522.25233,400
16 Nov 202321.9322.2121.9322.2122.21176,100
15 Nov 202322.0822.1221.9021.9321.93651,600
14 Nov 202321.6822.0021.5121.9821.98529,800
13 Nov 202321.3021.3020.8820.8920.89600,600
10 Nov 202321.2821.3521.0321.2921.29343,800
09 Nov 202321.1221.4421.0821.1621.16410,000
08 Nov 202320.6020.7420.5420.6320.63254,500
07 Nov 202320.9621.0720.8221.0221.02303,700
06 Nov 202321.4621.4621.2321.2521.25284,800
03 Nov 202321.1321.3821.1221.3021.30331,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...