SK Telecom Co.,Ltd - 017670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54,300	54,900	54,900	55,100	54,100	948,854
January 13, 2026	53,500	54,300	54,300	54,400	53,400	1.79M
January 12, 2026	52,900	53,000	53,000	53,100	52,600	510,996
January 09, 2026	53,100	53,000	53,000	53,100	52,600	497,882
January 08, 2026	53,200	52,800	52,800	53,300	52,700	686,938
January 07, 2026	53,000	53,100	53,100	53,200	52,800	609,989
January 06, 2026	53,100	53,200	53,200	53,300	53,000	592,473
January 05, 2026	53,300	53,000	53,000	53,400	52,900	618,877
January 02, 2026	53,500	53,300	53,300	53,700	52,900	563,773
December 30, 2025	53,200	53,500	53,500	53,500	53,000	451,306
December 29, 2025	52,900	53,200	53,200	53,200	52,700	396,981
December 26, 2025	53,300	53,100	53,100	53,500	53,000	383,370
December 24, 2025	53,300	53,400	53,400	53,600	53,200	383,544
December 23, 2025	53,000	53,400	53,400	53,400	52,800	421,775
December 22, 2025	52,600	53,200	53,200	53,200	52,400	683,774
December 19, 2025	53,000	53,500	53,500	53,500	52,800	924,308
December 18, 2025	52,900	53,000	53,000	53,100	52,700	415,364
December 17, 2025	53,100	53,000	53,000	53,200	52,800	406,436
December 16, 2025	53,600	53,000	53,000	53,700	52,900	1.35M
December 15, 2025	53,900	53,600	53,600	54,000	53,500	335,492
December 12, 2025	53,700	54,000	54,000	54,000	53,400	639,680
December 11, 2025	53,800	53,400	53,400	53,900	53,400	697,646
December 10, 2025	53,900	53,600	53,600	54,000	53,600	347,052
December 09, 2025	54,000	54,000	54,000	54,000	53,600	419,561
December 08, 2025	54,300	53,900	53,900	54,400	53,700	398,841
December 05, 2025	54,100	54,400	54,400	54,400	54,000	398,104
December 04, 2025	53,700	54,200	54,200	54,200	53,600	536,630
December 03, 2025	53,400	53,900	53,900	54,000	53,400	536,923
December 02, 2025	53,500	53,400	53,400	53,700	53,300	520,645
December 01, 2025	53,700	53,500	53,500	53,800	53,100	365,995
November 28, 2025	53,500	53,500	53,500	53,700	53,300	383,438
November 27, 2025	53,700	53,400	53,400	54,300	53,300	449,824
November 26, 2025	53,900	54,100	54,100	54,200	53,600	844,465
November 25, 2025	53,900	53,500	53,500	54,000	53,500	813,608
November 24, 2025	53,600	54,100	54,100	54,100	53,100	5.6M
November 21, 2025	53,300	53,400	53,400	53,600	52,900	723,583
November 20, 2025	53,700	53,400	53,400	53,900	53,400	710,263
November 19, 2025	52,900	53,400	53,400	53,700	52,700	741,367
November 18, 2025	53,400	52,700	52,700	53,700	52,700	621,674
November 17, 2025	53,900	53,600	53,600	54,000	53,300	615,499
November 14, 2025	54,100	53,900	53,900	54,400	53,900	637,893
November 13, 2025	54,000	54,100	54,100	54,300	53,800	1.09M
November 12, 2025	54,300	54,100	54,100	54,400	54,100	578,522
November 11, 2025	54,000	54,200	54,200	54,400	53,800	690,308
November 10, 2025	53,800	53,900	53,900	54,400	53,600	1.03M
November 07, 2025	53,200	53,400	53,400	53,600	52,800	947,464
November 06, 2025	52,900	53,500	53,500	53,700	52,800	1.07M
November 05, 2025	52,400	52,700	52,700	52,700	51,800	1.1M
November 04, 2025	52,300	52,400	52,400	52,900	52,200	990,020
November 03, 2025	52,900	52,100	52,100	52,900	52,100	1.27M
October 31, 2025	52,100	52,300	52,300	52,300	51,400	1.49M
October 30, 2025	53,900	52,700	52,700	54,100	51,900	2.15M
October 29, 2025	53,900	54,100	54,100	54,700	53,700	1.12M
October 28, 2025	53,700	53,800	53,800	53,900	53,600	604,121
October 27, 2025	53,800	53,800	53,800	54,100	53,800	569,219
October 24, 2025	54,300	53,800	53,800	54,400	53,600	1.02M
October 23, 2025	54,400	54,200	54,200	54,500	54,100	669,122
October 22, 2025	54,300	54,600	54,600	54,600	54,200	616,338
October 21, 2025	54,500	54,300	54,300	54,800	54,300	768,384
October 20, 2025	54,400	54,500	54,500	54,700	54,200	550,983

SK Telecom Co.,Ltd (017670.KS) KSC