SK Telecom Co., Ltd. (SKM)
NYSE: SKM · Real-Time Price · USD
29.65
+0.94 (3.27%)
Mar 9, 2026, 4:00 PM EDT - Market closed
SK Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.57 | 29.65 | 28.11 | 29.72 | - | 3.50% | 1,182,855 |
| Mar 6, 2026 | 28.78 | 29.02 | 28.11 | 28.71 | 28.71 | -2.51% | 2,490,911 |
| Mar 5, 2026 | 29.60 | 30.45 | 29.05 | 29.45 | 29.45 | -6.51% | 3,526,340 |
| Mar 4, 2026 | 29.39 | 31.65 | 29.16 | 31.50 | 31.50 | 7.58% | 5,692,478 |
| Mar 3, 2026 | 28.86 | 29.39 | 28.21 | 29.28 | 29.28 | -3.05% | 2,030,920 |
| Mar 2, 2026 | 30.54 | 30.65 | 29.80 | 30.20 | 30.20 | -0.46% | 1,306,765 |
| Feb 27, 2026 | 30.50 | 30.80 | 29.79 | 30.34 | 30.34 | -1.97% | 1,971,063 |
| Feb 26, 2026 | 31.60 | 31.86 | 30.77 | 30.95 | 30.95 | -1.84% | 1,153,844 |
| Feb 25, 2026 | 31.62 | 31.78 | 31.40 | 31.53 | 31.53 | 0.32% | 1,076,465 |
| Feb 24, 2026 | 30.99 | 31.47 | 30.85 | 31.43 | 31.43 | 3.12% | 1,509,799 |
| Feb 23, 2026 | 31.23 | 31.25 | 30.34 | 30.48 | 30.48 | -2.21% | 1,624,863 |
| Feb 20, 2026 | 31.59 | 31.60 | 30.82 | 31.17 | 31.17 | -1.95% | 1,427,394 |
| Feb 19, 2026 | 31.48 | 32.23 | 31.48 | 31.79 | 31.79 | -0.19% | 1,331,245 |
| Feb 18, 2026 | 33.56 | 33.63 | 31.81 | 31.85 | 31.85 | -4.73% | 2,658,004 |
| Feb 17, 2026 | 33.64 | 33.71 | 32.40 | 33.43 | 33.43 | 2.67% | 2,439,449 |
| Feb 13, 2026 | 32.09 | 33.45 | 31.62 | 32.56 | 32.56 | 5.78% | 3,491,880 |
| Feb 12, 2026 | 30.35 | 30.91 | 29.80 | 30.78 | 30.78 | 3.99% | 3,198,395 |
| Feb 11, 2026 | 29.18 | 29.64 | 29.12 | 29.60 | 29.60 | 2.10% | 1,457,653 |
| Feb 10, 2026 | 28.44 | 29.10 | 28.27 | 28.99 | 28.99 | 1.36% | 1,747,215 |
| Feb 9, 2026 | 28.40 | 28.79 | 28.12 | 28.60 | 28.60 | 0.63% | 1,427,285 |
| Feb 6, 2026 | 27.40 | 28.51 | 27.28 | 28.42 | 28.42 | -5.61% | 3,128,127 |
| Feb 5, 2026 | 29.06 | 30.29 | 28.60 | 30.11 | 30.11 | 1.55% | 2,519,651 |
| Feb 4, 2026 | 29.60 | 30.09 | 29.17 | 29.65 | 29.65 | 3.42% | 1,908,810 |
| Feb 3, 2026 | 28.60 | 29.20 | 28.46 | 28.67 | 28.67 | 2.72% | 2,391,757 |
| Feb 2, 2026 | 27.29 | 27.91 | 27.15 | 27.91 | 27.91 | -0.99% | 2,131,044 |
| Jan 30, 2026 | 27.91 | 28.35 | 27.75 | 28.19 | 28.19 | 3.00% | 1,983,333 |
| Jan 29, 2026 | 27.39 | 27.83 | 27.12 | 27.37 | 27.37 | 0.59% | 1,948,780 |
| Jan 28, 2026 | 27.22 | 27.80 | 27.12 | 27.21 | 27.21 | -0.77% | 2,436,064 |
| Jan 27, 2026 | 26.59 | 27.55 | 26.27 | 27.42 | 27.42 | 10.56% | 3,836,894 |
| Jan 26, 2026 | 24.03 | 25.24 | 23.88 | 24.80 | 24.80 | 2.69% | 5,154,301 |
| Jan 23, 2026 | 23.86 | 24.18 | 23.80 | 24.15 | 24.15 | 1.94% | 605,776 |
| Jan 22, 2026 | 23.45 | 23.72 | 23.45 | 23.69 | 23.69 | 1.46% | 766,442 |
| Jan 21, 2026 | 23.18 | 23.40 | 23.01 | 23.35 | 23.35 | 0.73% | 1,125,955 |
| Jan 20, 2026 | 23.10 | 23.33 | 22.84 | 23.18 | 23.18 | 10.43% | 1,371,507 |
| Jan 16, 2026 | 20.93 | 21.03 | 20.80 | 20.99 | 20.99 | 0.38% | 577,158 |
| Jan 15, 2026 | 21.02 | 21.03 | 20.75 | 20.91 | 20.91 | -0.90% | 721,756 |
| Jan 14, 2026 | 20.64 | 21.13 | 20.64 | 21.10 | 21.10 | 2.23% | 939,934 |
| Jan 13, 2026 | 20.40 | 20.65 | 20.40 | 20.64 | 20.64 | 1.52% | 584,274 |
| Jan 12, 2026 | 20.30 | 20.47 | 20.19 | 20.33 | 20.33 | 0.20% | 880,624 |
| Jan 9, 2026 | 20.40 | 20.48 | 20.24 | 20.29 | 20.29 | -0.93% | 709,362 |
| Jan 8, 2026 | 20.43 | 20.58 | 20.34 | 20.48 | 20.48 | -0.49% | 766,920 |
| Jan 7, 2026 | 20.57 | 20.67 | 20.37 | 20.58 | 20.58 | 0.10% | 977,625 |
| Jan 6, 2026 | 20.62 | 20.75 | 20.51 | 20.56 | 20.56 | -0.39% | 819,502 |
| Jan 5, 2026 | 20.51 | 20.66 | 20.51 | 20.64 | 20.64 | 0.44% | 1,022,145 |
| Jan 2, 2026 | 20.50 | 20.56 | 20.32 | 20.55 | 20.55 | 0.10% | 485,300 |
| Dec 31, 2025 | 20.48 | 20.56 | 20.44 | 20.53 | 20.53 | -0.10% | 504,445 |
| Dec 30, 2025 | 20.66 | 20.70 | 20.50 | 20.55 | 20.55 | -0.53% | 864,452 |
| Dec 29, 2025 | 20.54 | 20.68 | 20.45 | 20.66 | 20.66 | 0.73% | 618,293 |
| Dec 26, 2025 | 20.40 | 20.55 | 20.32 | 20.51 | 20.51 | 0.98% | 425,875 |
| Dec 24, 2025 | 20.10 | 20.33 | 20.10 | 20.31 | 20.31 | 2.06% | 392,376 |
| Dec 23, 2025 | 19.77 | 19.90 | 19.76 | 19.90 | 19.90 | 1.07% | 464,555 |
| Dec 22, 2025 | 19.71 | 19.80 | 19.66 | 19.69 | 19.69 | -0.56% | 805,215 |
| Dec 19, 2025 | 19.79 | 19.88 | 19.77 | 19.80 | 19.80 | 0.61% | 1,262,579 |
| Dec 18, 2025 | 19.83 | 19.93 | 19.67 | 19.68 | 19.68 | -0.61% | 858,693 |
| Dec 17, 2025 | 19.86 | 19.91 | 19.80 | 19.80 | 19.80 | 0.10% | 788,872 |
| Dec 16, 2025 | 20.10 | 20.16 | 19.70 | 19.78 | 19.78 | -2.75% | 1,233,950 |
| Dec 15, 2025 | 20.30 | 20.38 | 20.30 | 20.34 | 20.34 | 0.20% | 530,102 |
| Dec 12, 2025 | 20.22 | 20.30 | 20.17 | 20.30 | 20.30 | 0.69% | 398,386 |
| Dec 11, 2025 | 20.22 | 20.31 | 20.12 | 20.16 | 20.16 | -0.88% | 689,752 |
| Dec 10, 2025 | 20.23 | 20.34 | 20.11 | 20.34 | 20.34 | 0.10% | 873,949 |
| Dec 9, 2025 | 20.48 | 20.48 | 20.27 | 20.32 | 20.32 | 0.10% | 416,988 |
| Dec 8, 2025 | 20.40 | 20.50 | 20.26 | 20.30 | 20.30 | -0.83% | 613,817 |
| Dec 5, 2025 | 20.34 | 20.55 | 20.34 | 20.47 | 20.47 | 0.89% | 490,903 |
| Dec 4, 2025 | 20.35 | 20.39 | 20.27 | 20.29 | 20.29 | -0.05% | 424,616 |
| Dec 3, 2025 | 20.21 | 20.46 | 20.21 | 20.30 | 20.30 | 1.25% | 871,314 |
| Dec 2, 2025 | 20.18 | 20.23 | 20.00 | 20.05 | 20.05 | -0.84% | 1,060,117 |
| Dec 1, 2025 | 20.01 | 20.31 | 20.01 | 20.22 | 20.22 | 0.15% | 543,689 |
| Nov 28, 2025 | 20.18 | 20.21 | 20.11 | 20.19 | 20.19 | -0.20% | 264,933 |
| Nov 26, 2025 | 20.21 | 20.36 | 20.21 | 20.23 | 20.23 | 0.60% | 1,069,204 |
| Nov 25, 2025 | 20.17 | 20.20 | 20.08 | 20.11 | 20.11 | 0.30% | 1,032,364 |
| Nov 24, 2025 | 20.01 | 20.25 | 19.97 | 20.05 | 20.05 | 0.60% | 1,257,022 |
| Nov 21, 2025 | 19.84 | 20.00 | 19.82 | 19.93 | 19.93 | 0.91% | 964,047 |
| Nov 20, 2025 | 19.90 | 20.01 | 19.73 | 19.75 | 19.75 | -0.60% | 1,325,922 |
| Nov 19, 2025 | 19.95 | 20.07 | 19.81 | 19.87 | 19.87 | 0.25% | 1,193,707 |
| Nov 18, 2025 | 19.97 | 19.99 | 19.81 | 19.82 | 19.82 | -1.34% | 892,608 |
| Nov 17, 2025 | 20.23 | 20.25 | 20.07 | 20.09 | 20.09 | -1.47% | 624,243 |
| Nov 14, 2025 | 20.36 | 20.40 | 20.23 | 20.39 | 20.39 | 0.05% | 869,450 |
| Nov 13, 2025 | 20.29 | 20.60 | 20.20 | 20.38 | 20.38 | 0.39% | 850,807 |
| Nov 12, 2025 | 20.35 | 20.39 | 20.23 | 20.30 | 20.30 | -0.29% | 773,326 |
| Nov 11, 2025 | 20.44 | 20.48 | 20.32 | 20.36 | 20.36 | 0.20% | 893,766 |
| Nov 10, 2025 | 20.27 | 20.41 | 20.15 | 20.32 | 20.32 | 1.09% | 880,156 |
| Nov 7, 2025 | 20.13 | 20.17 | 19.98 | 20.10 | 20.10 | -1.03% | 756,480 |
| Nov 6, 2025 | 20.30 | 20.39 | 20.24 | 20.31 | 20.31 | 0.79% | 583,259 |
| Nov 5, 2025 | 19.97 | 20.18 | 19.97 | 20.15 | 20.15 | 1.10% | 545,411 |
| Nov 4, 2025 | 20.07 | 20.09 | 19.88 | 19.93 | 19.93 | -0.85% | 888,130 |
| Nov 3, 2025 | 20.25 | 20.31 | 20.09 | 20.10 | 20.10 | -0.54% | 548,849 |
| Oct 31, 2025 | 20.20 | 20.28 | 20.07 | 20.21 | 20.21 | 0.20% | 475,484 |
| Oct 30, 2025 | 20.30 | 20.52 | 20.04 | 20.17 | 20.17 | -3.91% | 946,467 |
| Oct 29, 2025 | 21.26 | 21.26 | 20.95 | 20.99 | 20.99 | -0.10% | 515,501 |
| Oct 28, 2025 | 20.63 | 21.04 | 20.62 | 21.01 | 21.01 | 1.50% | 610,934 |
| Oct 27, 2025 | 20.89 | 20.89 | 20.65 | 20.70 | 20.70 | -0.34% | 1,003,491 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.72 | 20.77 | 20.77 | -1.33% | 427,190 |
| Oct 23, 2025 | 21.21 | 21.26 | 21.05 | 21.05 | 21.05 | -1.50% | 476,676 |
| Oct 22, 2025 | 21.24 | 21.43 | 21.20 | 21.37 | 21.37 | 0.75% | 339,967 |
| Oct 21, 2025 | 21.10 | 21.35 | 21.10 | 21.21 | 21.21 | -1.30% | 487,334 |
| Oct 20, 2025 | 21.53 | 21.60 | 21.43 | 21.49 | 21.49 | -0.23% | 308,306 |
| Oct 17, 2025 | 21.49 | 21.56 | 21.39 | 21.54 | 21.54 | -0.32% | 420,570 |
| Oct 16, 2025 | 21.56 | 21.63 | 21.38 | 21.61 | 21.61 | 1.84% | 509,953 |
| Oct 15, 2025 | 21.13 | 21.26 | 21.13 | 21.22 | 21.22 | 1.39% | 537,173 |
| Oct 14, 2025 | 20.82 | 20.95 | 20.67 | 20.93 | 20.93 | -0.33% | 499,206 |