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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	55,900	55,700	55,700	55,900	55,500	509,390
August 18, 2025	55,800	55,800	55,800	56,000	55,600	623,031
August 14, 2025	56,000	56,100	56,100	56,300	55,900	387,088
August 13, 2025	56,200	55,900	55,900	56,200	55,700	396,931
August 12, 2025	55,900	56,100	56,100	56,500	55,900	378,175
August 11, 2025	56,100	55,900	55,900	56,200	55,700	307,904
August 08, 2025	55,700	56,100	56,100	56,100	55,600	384,048
August 07, 2025	56,000	55,500	55,500	56,000	55,200	907,842
August 06, 2025	56,400	56,300	56,300	56,700	56,000	476,647
August 05, 2025	56,600	56,500	56,500	57,200	56,200	584,137
August 04, 2025	55,500	56,200	56,200	56,400	55,100	596,446
August 01, 2025	55,700	55,500	55,500	56,100	55,400	502,513
July 31, 2025	55,600	56,100	56,100	56,100	55,600	528,744
July 30, 2025	55,000	56,000	56,000	56,000	55,000	665,709
July 29, 2025	54,800	55,100	55,100	55,300	54,200	801,277
July 28, 2025	55,800	55,200	55,200	55,800	55,100	622,141
July 25, 2025	55,700	55,500	55,500	56,000	55,400	568,712
July 24, 2025	56,400	55,500	55,500	56,400	55,500	766,129
July 23, 2025	56,600	56,100	56,100	56,800	56,000	502,142
July 22, 2025	56,200	56,500	56,500	56,850	56,100	570,359
July 21, 2025	56,200	55,900	55,900	56,400	55,900	416,089
July 18, 2025	56,500	56,000	56,000	56,800	55,900	525,083
July 17, 2025	56,400	56,400	56,400	56,500	55,900	553,388
July 16, 2025	56,300	55,900	55,900	56,900	55,900	681,639
July 15, 2025	56,900	56,000	56,000	56,900	56,000	894,845
July 14, 2025	55,600	56,500	56,500	56,900	55,600	733,546
July 11, 2025	55,500	55,700	55,700	56,000	55,400	885,465
July 10, 2025	55,400	55,300	55,300	55,800	55,100	990,517
July 09, 2025	55,000	55,000	55,000	56,000	54,800	1.09M
July 08, 2025	53,900	54,600	54,600	55,200	53,800	1.11M
July 07, 2025	53,200	53,900	53,900	54,500	52,800	1.81M
July 04, 2025	56,700	54,400	54,400	57,800	54,300	2.32M
July 03, 2025	58,000	57,600	57,600	58,100	57,300	788,433
July 02, 2025	56,600	57,900	57,900	58,000	56,600	1.16M
July 01, 2025	57,000	57,500	57,500	57,700	56,800	712,507
June 30, 2025	55,900	56,700	56,700	57,000	55,700	741,639
June 27, 2025	56,600	56,200	56,200	56,700	55,900	595,425
June 26, 2025	57,200	56,700	56,700	57,200	56,400	749,636
June 25, 2025	57,100	57,100	57,100	57,300	56,200	788,270
June 24, 2025	56,700	56,800	56,800	57,000	56,500	1.02M
June 23, 2025	55,800	56,100	56,100	56,400	55,400	709,184
June 20, 2025	55,500	56,300	56,300	56,800	55,400	981,877
June 19, 2025	55,200	55,300	55,300	55,500	55,000	663,399
June 18, 2025	54,900	55,300	55,300	55,500	54,500	852,691
June 17, 2025	55,300	55,300	55,300	55,600	55,000	1.27M
June 16, 2025	55,100	55,200	55,200	55,500	54,500	803,389
June 13, 2025	54,400	54,600	54,600	55,000	54,100	1.84M
June 12, 2025	54,000	54,100	54,100	54,200	53,500	1.15M
June 11, 2025	52,900	53,700	53,700	53,800	52,800	1.2M
June 10, 2025	53,200	52,800	52,800	53,300	52,600	948,962
June 09, 2025	52,800	53,100	53,100	53,300	52,650	850,188
June 05, 2025	52,700	52,600	52,600	52,900	52,300	879,905
June 04, 2025	51,900	52,500	52,500	53,100	51,800	1.22M
June 02, 2025	51,500	51,700	51,700	51,900	51,500	677,882
May 30, 2025	51,400	51,500	51,500	51,900	51,300	588,308
May 29, 2025	51,400	51,300	51,300	51,600	51,200	987,116
May 28, 2025	51,900	51,700	50,870	52,200	51,600	1.26M
May 27, 2025	51,300	51,800	50,968.39	51,800	51,300	755,230
May 26, 2025	50,900	51,500	51,500	51,500	50,700	546,618
May 23, 2025	50,700	50,700	50,700	51,100	50,600	921,410

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