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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	54,600	54,500	54,500	54,700	54,300	523,953
October 16, 2025	54,300	54,800	54,800	54,800	54,200	477,136
October 15, 2025	53,800	54,100	54,100	54,400	53,800	781,348
October 14, 2025	54,000	53,600	53,600	54,100	53,600	1.3M
October 13, 2025	54,400	54,300	54,300	54,600	54,000	689,003
October 10, 2025	54,100	54,600	54,600	54,800	54,000	2.38M
October 02, 2025	54,400	54,400	54,400	54,800	54,300	1.37M
October 01, 2025	54,400	54,400	54,400	54,600	54,300	438,412
September 30, 2025	54,300	54,300	54,300	54,700	54,200	821,758
September 29, 2025	54,900	54,500	54,500	55,100	54,500	710,802
September 26, 2025	55,000	54,900	54,900	55,100	54,700	576,165
September 25, 2025	55,100	55,200	55,200	55,300	54,900	553,931
September 24, 2025	55,200	55,100	55,100	55,400	54,900	329,476
September 23, 2025	55,100	55,000	55,000	55,200	54,900	488,999
September 22, 2025	55,500	55,100	55,100	55,500	55,000	393,861
September 19, 2025	55,500	55,500	55,500	55,600	55,200	848,138
September 18, 2025	55,200	55,400	55,400	55,700	55,100	499,157
September 17, 2025	54,500	55,400	55,400	55,400	54,500	914,681
September 16, 2025	54,400	54,500	54,500	54,800	54,300	543,367
September 15, 2025	55,000	54,500	54,500	55,200	54,400	669,445
September 12, 2025	55,100	55,100	55,100	55,300	54,800	653,103
September 11, 2025	54,700	54,900	54,900	55,100	54,600	636,267
September 10, 2025	54,100	54,800	54,800	54,900	54,100	683,214
September 09, 2025	54,400	54,200	54,200	54,400	54,100	463,665
September 08, 2025	54,800	54,200	54,200	54,900	54,000	565,175

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