SK Telecom Co.Ltd (SKM)
21.59
0.29 (1.36%)
At close: Apr 03, 2025, 3:59 PM
20.95
-2.94%
Pre-market: Apr 04, 2025, 04:31 AM EDT
SK Telecom Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.19 | 21.73 | 21.19 | 21.62 | 0.32 | 1.50% | 682,561 |
| Apr 2, 2025 | 21.15 | 21.34 | 21.12 | 21.30 | 0.11 | 0.52% | 299,563 |
| Apr 1, 2025 | 21.24 | 21.24 | 21.04 | 21.19 | -0.07 | -0.33% | 434,200 |
| Mar 31, 2025 | 21.10 | 21.26 | 21.00 | 21.26 | 0.10 | 0.47% | 381,100 |
| Mar 28, 2025 | 21.42 | 21.42 | 21.09 | 21.16 | -0.24 | -1.12% | 241,600 |
| Mar 27, 2025 | 21.34 | 21.47 | 21.23 | 21.40 | 0.11 | 0.52% | 409,703 |
| Mar 26, 2025 | 21.33 | 21.38 | 21.21 | 21.29 | 0.00 | 0.00% | 214,900 |
| Mar 25, 2025 | 21.27 | 21.40 | 21.27 | 21.29 | 0.11 | 0.52% | 323,100 |
| Mar 24, 2025 | 21.40 | 21.41 | 21.10 | 21.18 | -0.19 | -0.89% | 754,300 |
| Mar 21, 2025 | 21.28 | 21.40 | 21.22 | 21.37 | 0.08 | 0.38% | 361,436 |
| Mar 20, 2025 | 21.61 | 21.61 | 21.26 | 21.29 | -0.35 | -1.62% | 212,500 |
| Mar 19, 2025 | 21.61 | 21.70 | 21.46 | 21.64 | 0.14 | 0.65% | 271,500 |
| Mar 18, 2025 | 21.62 | 21.62 | 21.40 | 21.50 | -0.18 | -0.83% | 273,710 |
| Mar 17, 2025 | 21.52 | 21.75 | 21.50 | 21.68 | 0.28 | 1.31% | 271,941 |
| Mar 14, 2025 | 21.46 | 21.46 | 21.24 | 21.40 | -0.09 | -0.42% | 335,946 |
| Mar 13, 2025 | 21.43 | 21.52 | 21.32 | 21.49 | 0.00 | 0.00% | 229,400 |
| Mar 12, 2025 | 21.43 | 21.57 | 21.34 | 21.49 | 0.15 | 0.70% | 273,343 |
| Mar 11, 2025 | 21.16 | 21.38 | 21.14 | 21.34 | 0.25 | 1.19% | 367,600 |
| Mar 10, 2025 | 21.34 | 21.37 | 21.06 | 21.09 | -0.37 | -1.72% | 336,300 |
| Mar 7, 2025 | 21.51 | 21.56 | 21.41 | 21.46 | -0.13 | -0.60% | 363,200 |
| Mar 6, 2025 | 21.81 | 21.81 | 21.49 | 21.59 | -0.31 | -1.42% | 294,300 |
| Mar 5, 2025 | 21.68 | 21.94 | 21.68 | 21.90 | 0.48 | 2.24% | 283,500 |
| Mar 4, 2025 | 21.67 | 21.68 | 21.28 | 21.42 | -0.25 | -1.15% | 554,900 |
| Mar 3, 2025 | 21.94 | 22.06 | 21.62 | 21.67 | -0.22 | -1.01% | 449,049 |
| Feb 28, 2025 | 21.65 | 21.92 | 21.62 | 21.89 | -0.35 | -1.57% | 575,746 |
| Feb 27, 2025 | 22.31 | 22.42 | 22.14 | 22.24 | -0.49 | -2.16% | 577,900 |
| Feb 26, 2025 | 22.77 | 22.82 | 22.61 | 22.73 | -0.23 | -1.00% | 409,400 |
| Feb 25, 2025 | 22.75 | 22.98 | 22.75 | 22.96 | 0.12 | 0.53% | 423,722 |
| Feb 24, 2025 | 22.70 | 22.98 | 22.70 | 22.84 | 0.14 | 0.62% | 185,600 |
| Feb 21, 2025 | 22.86 | 22.86 | 22.64 | 22.70 | -0.35 | -1.52% | 307,014 |
| Feb 20, 2025 | 22.75 | 23.07 | 22.75 | 23.05 | 0.65 | 2.90% | 309,200 |
| Feb 19, 2025 | 22.20 | 22.43 | 22.20 | 22.40 | 0.58 | 2.66% | 234,705 |
| Feb 18, 2025 | 21.86 | 21.96 | 21.69 | 21.82 | -0.04 | -0.18% | 250,455 |
| Feb 14, 2025 | 21.87 | 21.95 | 21.83 | 21.86 | 0.05 | 0.23% | 147,823 |
| Feb 13, 2025 | 21.58 | 21.86 | 21.56 | 21.81 | 0.30 | 1.39% | 182,939 |
| Feb 12, 2025 | 21.55 | 21.57 | 21.38 | 21.51 | -0.08 | -0.37% | 134,546 |
| Feb 11, 2025 | 21.28 | 21.72 | 21.28 | 21.59 | 0.32 | 1.50% | 175,942 |
| Feb 10, 2025 | 21.22 | 21.28 | 21.08 | 21.27 | 0.12 | 0.57% | 219,786 |
| Feb 7, 2025 | 21.40 | 21.40 | 21.07 | 21.15 | -0.38 | -1.76% | 165,900 |
| Feb 6, 2025 | 21.54 | 21.66 | 21.40 | 21.53 | 0.07 | 0.33% | 156,100 |
| Feb 5, 2025 | 21.45 | 21.57 | 21.39 | 21.46 | 0.09 | 0.42% | 141,617 |
| Feb 4, 2025 | 21.49 | 21.55 | 21.37 | 21.37 | -0.08 | -0.37% | 210,700 |
| Feb 3, 2025 | 21.27 | 21.56 | 21.23 | 21.45 | 0.12 | 0.56% | 194,235 |
| Jan 31, 2025 | 21.47 | 21.54 | 21.24 | 21.33 | -0.17 | -0.79% | 206,100 |
| Jan 30, 2025 | 21.70 | 21.79 | 21.48 | 21.50 | -0.09 | -0.42% | 163,613 |
| Jan 29, 2025 | 21.74 | 21.84 | 21.57 | 21.59 | -0.08 | -0.37% | 195,738 |
| Jan 28, 2025 | 21.80 | 21.87 | 21.60 | 21.67 | -0.17 | -0.78% | 178,100 |
| Jan 27, 2025 | 21.47 | 21.84 | 21.38 | 21.84 | 0.42 | 1.96% | 202,918 |
| Jan 24, 2025 | 21.41 | 21.48 | 21.29 | 21.42 | 0.06 | 0.28% | 165,819 |
| Jan 23, 2025 | 21.32 | 21.40 | 21.15 | 21.36 | 0.25 | 1.18% | 214,811 |