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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.35	20.29	20.29	20.39	20.26	419,644
December 03, 2025	20.21	20.3	20.3	20.46	20.21	871,314
December 02, 2025	20.18	20.05	20.05	20.23	20	1.06M
December 01, 2025	20.01	20.22	20.22	20.31	20.01	543,700
November 28, 2025	20.18	20.19	20.19	20.21	20.11	264,933
November 26, 2025	20.21	20.23	20.23	20.36	20.2	1.07M
November 25, 2025	20.17	20.11	20.11	20.2	20.08	1.03M
November 24, 2025	20.01	20.05	20.05	20.25	19.97	1.26M
November 21, 2025	19.84	19.93	19.93	20	19.82	964,047
November 20, 2025	19.9	19.75	19.75	20.01	19.73	1.33M
November 19, 2025	19.95	19.87	19.87	20.07	19.81	1.19M
November 18, 2025	19.97	19.82	19.82	19.99	19.81	892,608
November 17, 2025	20.23	20.09	20.09	20.24	20.07	624,243
November 14, 2025	20.36	20.39	20.39	20.4	20.23	869,500
November 13, 2025	20.29	20.38	20.38	20.6	20.2	850,807
November 12, 2025	20.35	20.3	20.3	20.39	20.23	773,326
November 11, 2025	20.44	20.36	20.36	20.48	20.32	893,800
November 10, 2025	20.27	20.32	20.32	20.41	20.15	880,200
November 07, 2025	20.13	20.1	20.1	20.17	19.98	756,500
November 06, 2025	20.3	20.31	20.31	20.39	20.24	583,259
November 05, 2025	19.97	20.15	20.15	20.18	19.97	545,411
November 04, 2025	20.07	19.93	19.93	20.09	19.88	888,130
November 03, 2025	20.25	20.1	20.1	20.31	20.09	548,849
October 31, 2025	20.2	20.21	20.21	20.28	20.07	475,500
October 30, 2025	20.3	20.17	20.17	20.52	20.04	946,500
October 29, 2025	21.26	20.99	20.99	21.26	20.95	515,501
October 28, 2025	20.63	21.01	21.01	21.04	20.62	610,934
October 27, 2025	20.89	20.7	20.7	20.89	20.65	1M
October 24, 2025	21.03	20.77	20.77	21.03	20.72	427,200
October 23, 2025	21.21	21.05	21.05	21.26	21.05	476,700
October 22, 2025	21.24	21.37	21.37	21.43	21.2	340,000
October 21, 2025	21.16	21.21	21.21	21.35	21.1	477,699
October 20, 2025	21.53	21.49	21.49	21.6	21.43	308,306
October 17, 2025	21.49	21.54	21.54	21.56	21.39	420,569
October 16, 2025	21.56	21.61	21.61	21.63	21.38	509,953
October 15, 2025	21.13	21.22	21.22	21.26	21.13	537,200
October 14, 2025	20.82	20.93	20.93	20.95	20.67	499,206
October 13, 2025	21.2	21	21	21.25	20.98	407,600
October 10, 2025	21.44	21.15	21.15	21.47	21.13	383,400
October 09, 2025	21.58	21.43	21.43	21.59	21.31	448,400
October 08, 2025	21.48	21.56	21.56	21.58	21.44	296,948
October 07, 2025	21.39	21.51	21.51	21.51	21.35	294,200
October 06, 2025	21.71	21.44	21.44	21.74	21.38	375,714
October 03, 2025	21.7	21.67	21.67	21.78	21.66	191,500
October 02, 2025	21.61	21.73	21.73	21.75	21.59	335,900
October 01, 2025	21.72	21.63	21.63	21.76	21.63	362,610
September 30, 2025	21.69	21.6	21.6	21.69	21.52	394,915
September 29, 2025	21.52	21.67	21.67	21.69	21.51	272,700
September 26, 2025	21.66	21.57	21.57	21.69	21.53	259,302
September 25, 2025	21.7	21.7	21.7	21.72	21.57	360,800
September 24, 2025	21.79	21.59	21.59	21.8	21.58	445,300
September 23, 2025	21.93	21.86	21.86	21.96	21.86	249,500
September 22, 2025	21.93	21.95	21.95	22	21.86	227,737
September 19, 2025	22	21.86	21.86	22.03	21.85	264,300
September 18, 2025	22.08	22.09	22.09	22.16	22.02	293,186
September 17, 2025	22.12	22.18	22.18	22.3	22.12	382,063
September 16, 2025	21.92	21.96	21.96	21.98	21.86	389,731
September 15, 2025	21.76	21.88	21.88	21.88	21.67	448,100
September 12, 2025	21.78	21.79	21.79	21.84	21.68	455,521
September 11, 2025	21.72	21.82	21.82	21.82	21.7	383,041

SK Telecom Co.,Ltd (SKM) NYSE