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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82,100	80,800	80,800	82,300	80,500	1.47M
February 19, 2026	84,200	81,500	81,500	84,800	79,900	2.44M
February 13, 2026	81,200	86,500	86,500	88,600	79,500	4.13M
February 12, 2026	76,200	78,000	78,000	78,000	75,400	1.43M
February 11, 2026	74,400	75,400	75,400	75,600	73,700	1.28M
February 10, 2026	74,500	73,700	73,700	74,900	72,800	1.04M
February 09, 2026	73,100	73,400	73,400	74,400	72,000	1.64M
February 06, 2026	73,600	69,200	69,200	73,700	67,600	2.99M
February 05, 2026	76,800	77,500	77,500	79,000	76,200	1.71M
February 04, 2026	77,100	77,900	77,900	79,400	75,700	2.09M
February 03, 2026	71,700	73,600	73,600	73,700	71,400	1.6M
February 02, 2026	71,500	69,100	69,100	71,900	68,200	1.72M
January 30, 2026	70,400	72,500	72,500	75,100	70,400	2.41M
January 29, 2026	69,700	69,500	69,500	70,100	67,200	1.75M
January 28, 2026	70,000	69,000	69,000	70,000	67,600	2.38M
January 27, 2026	63,300	69,400	69,400	71,600	63,200	5.8M
January 26, 2026	62,600	61,800	61,800	62,800	60,900	1.17M
January 23, 2026	62,000	62,700	62,700	63,500	61,900	1.12M
January 22, 2026	62,000	61,700	61,700	62,900	61,200	1.28M
January 21, 2026	61,300	61,000	61,000	61,500	60,000	1.53M
January 20, 2026	59,500	62,200	62,200	63,000	59,300	3.36M
January 19, 2026	55,200	59,200	59,200	59,600	54,900	2.91M
January 16, 2026	55,600	55,300	55,300	55,600	55,000	933,113
January 15, 2026	54,900	54,900	54,900	55,100	54,200	996,025
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

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