NYSE:SKM | Historical Stock Price | SK TELECOM CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.61$13.06$22.43$38.51$66.13$113.541996-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.43$43.52318,189——
2016-12-29$34.55$43.67368,328——
2016-12-28$34.35$43.42472,792——
2016-12-27$35.40$44.7594,085——
2016-12-23$35.26$44.56167,957——
2016-12-22$35.47$44.83209,536——
2016-12-21$35.21$44.50329,237——
2016-12-20$36.08$45.60621,082——
2016-12-19$35.70$45.12333,182——
2016-12-16$35.86$45.33257,489——
2016-12-15$35.70$45.12328,023——
2016-12-14$35.85$45.31448,391——
2016-12-13$36.69$46.37275,942——
2016-12-12$36.38$45.98201,099——
2016-12-09$36.38$45.98349,389——
2016-12-08$36.84$46.56368,206——
2016-12-07$36.67$46.35253,847——
2016-12-06$35.86$45.33283,166——
2016-12-05$35.40$44.75454,522——
2016-12-02$35.42$44.77689,734——
2016-12-01$35.09$44.35844,155——
2016-11-30$34.93$44.15436,130——
2016-11-29$35.02$44.27252,876——
2016-11-28$34.70$43.85339,556——
2016-11-25$35.06$44.31144,466——
2016-11-23$34.81$44.00310,359——
2016-11-22$34.61$43.75363,714——
2016-11-21$34.37$43.44344,776——
2016-11-18$34.33$43.40346,172——
2016-11-17$34.12$43.12386,902——
2016-11-16$34.37$43.44509,880——
2016-11-15$34.53$43.65534,464——
2016-11-14$34.14$43.15260,646——
2016-11-11$34.51$43.62335,489——
2016-11-10$34.30$43.35373,002——
2016-11-09$35.01$44.25244,864——
2016-11-08$35.83$45.29103,190——
2016-11-07$35.86$45.33189,505——
2016-11-04$35.73$45.17172,145——
2016-11-03$35.77$45.21155,271——
2016-11-02$35.58$44.98209,415——
2016-11-01$35.80$45.25281,769——
2016-10-31$36.00$45.50166,986——
2016-10-28$35.72$45.14388,541——
2016-10-27$36.61$46.27307,021——
2016-10-26$36.38$45.98287,657——
2016-10-25$36.77$46.48524,327——
2016-10-24$37.23$47.06545,632——
2016-10-21$35.91$45.39375,976——
2016-10-20$35.96$45.46333,304——
2016-10-19$36.87$46.60304,593——
2016-10-18$36.82$46.54344,837——
2016-10-17$35.95$45.44492,398——
2016-10-14$35.65$45.06140,217——
2016-10-13$35.35$44.69215,060——
2016-10-12$35.75$45.19240,554——
2016-10-11$35.82$45.27314,608——
2016-10-10$36.18$45.73387,084——
2016-10-07$35.80$45.25679,658——
2016-10-06$35.91$45.39632,737——
2016-10-05$36.21$45.77420,894——
2016-10-04$36.94$46.69802,697——
2016-10-03$37.15$46.96406,569——
2016-09-30$37.23$47.06311,330——
2016-09-29$37.23$47.06324,442——
2016-09-28$37.15$46.96401,166——
2016-09-27$36.62$46.29339,131——
2016-09-26$36.14$45.69239,462——
2016-09-23$36.31$45.89150,172——
2016-09-22$36.54$46.19338,038——
2016-09-21$36.06$45.58380,164——
2016-09-20$35.17$44.46239,279——
2016-09-19$35.42$44.77379,618——
2016-09-16$34.79$43.98594,374——
2016-09-15$35.01$44.25221,191——
2016-09-14$34.93$44.15272,968——
2016-09-13$34.96$44.19391,454——
2016-09-12$36.44$46.06313,576——
2016-09-09$35.96$45.46257,004——
2016-09-08$37.00$46.77342,712——
2016-09-07$36.84$46.56257,672——
2016-09-06$36.49$46.12276,489——
2016-09-02$35.83$45.29196,972——
2016-09-01$35.44$44.79176,394——
2016-08-31$35.75$45.19268,537——
2016-08-30$35.85$45.31138,821——
2016-08-29$36.03$45.54114,844——
2016-08-26$36.16$45.71386,173——
2016-08-25$36.10$45.62180,461——
2016-08-24$35.83$45.29274,182——
2016-08-23$36.05$45.56171,235——
2016-08-22$36.26$45.83325,898——
2016-08-19$36.90$46.64370,634——
2016-08-18$37.84$47.83224,833——
2016-08-17$37.83$47.81166,682——
2016-08-16$37.73$47.69203,831——
2016-08-15$37.58$47.50109,139——
2016-08-12$37.33$47.19127,531——
2016-08-11$37.74$47.71215,364——
2016-08-10$37.50$47.39205,530——
2016-08-09$37.13$46.94149,686——
2016-08-08$36.75$46.46236,730——
2016-08-05$36.59$46.25259,796——
2016-08-04$36.49$46.12322,438——
2016-08-03$36.75$46.46403,109——
2016-08-02$36.67$46.35361,469——
2016-08-01$37.43$47.31262,770——
2016-07-29$37.74$47.71579,746——
2016-07-28$38.17$48.25544,783——
2016-07-27$37.63$47.56572,401——
2016-07-26$37.20$47.02424,779——
2016-07-25$36.77$46.48339,070——
2016-07-22$36.44$46.06309,752——
2016-07-21$36.29$45.87520,867——
2016-07-20$35.26$44.56326,020——
2016-07-19$35.77$45.21237,580——
2016-07-18$36.06$45.58208,262——
2016-07-15$35.93$45.42502,475——
2016-07-14$35.78$45.23335,003——
2016-07-13$35.34$44.67271,390——
2016-07-12$34.83$44.02327,780——
2016-07-11$34.60$43.73304,532——
2016-07-08$34.23$43.27206,319——
2016-07-07$33.74$42.65232,178——
2016-07-06$34.07$43.06279,888——
2016-07-05$34.00$42.98182,950——
2016-07-01$34.58$43.71270,176——
2016-06-30$34.46$43.56245,228——
2016-06-29$34.51$43.62486,996——
2016-06-28$33.28$42.06293,242——
2016-06-27$32.31$40.83334,761——
2016-06-24$32.29$40.81369,784——
2016-06-23$33.66$42.54194,908——
2016-06-22$33.33$42.13157,699——
2016-06-21$33.15$41.90164,861——
2016-06-20$33.03$41.75293,060——
2016-06-17$32.47$41.04461,624——
2016-06-16$32.64$41.25362,986——
2016-06-15$33.26$42.04532,339——
2016-06-14$33.11$41.85704,848——
2016-06-13$32.49$41.06653,253——
2016-06-10$32.85$41.52434,248——
2016-06-09$33.71$42.60236,244——
2016-06-08$34.38$43.46304,593——
2016-06-07$34.73$43.90325,959——
2016-06-06$34.56$43.69383,017——
2016-06-03$34.22$43.25288,082——
2016-06-02$33.51$42.35202,738——
2016-06-01$33.28$42.06372,577——
2016-05-31$34.32$43.37744,546——
2016-05-27$33.15$41.90338,949——
2016-05-26$32.82$41.48227,686——
2016-05-25$33.16$41.92439,589——
2016-05-24$32.88$41.56512,490——
2016-05-23$32.08$40.54284,926——
2016-05-20$32.31$40.83262,649——
2016-05-19$32.09$40.56189,445——
2016-05-18$32.16$40.65225,622——
2016-05-17$32.75$41.40219,552——
2016-05-16$32.98$41.69186,774——
2016-05-13$32.92$41.60191,751——
2016-05-12$33.36$42.17304,289——
2016-05-11$33.41$42.23248,263——
2016-05-10$33.41$42.23372,880——
2016-05-09$32.64$41.25355,338——
2016-05-06$32.95$41.65417,495——
2016-05-05$32.92$41.60339,434——
2016-05-04$33.15$41.90697,929——
2016-05-03$33.51$42.35596,013——
2016-05-02$33.36$42.171,177,823——
2016-04-29$32.95$41.65465,994——
2016-04-28$33.74$42.65860,362——
2016-04-27$31.99$40.44599,413——
2016-04-26$32.34$40.88631,280——
2016-04-25$31.85$40.25667,639——
2016-04-22$31.94$40.38790,435——
2016-04-21$32.21$40.71908,679——
2016-04-20$32.93$41.631,004,646——
2016-04-19$33.00$41.71761,724——
2016-04-18$32.90$41.58729,007——
2016-04-15$33.06$41.79728,521——
2016-04-14$32.88$41.56887,313——
2016-04-13$32.54$41.13548,728——
2016-04-12$32.55$41.15421,258——
2016-04-11$31.98$40.42478,741——
2016-04-08$31.78$40.17636,561——
2016-04-07$31.75$40.13463,445——
2016-04-06$32.41$40.96307,324——
2016-04-05$32.19$40.69406,508——
2016-04-04$32.54$41.13274,303——
2016-04-01$33.28$42.06237,641——
2016-03-31$33.23$42.00435,644——
2016-03-30$33.82$42.75295,973——
2016-03-29$33.72$42.63212,693——
2016-03-28$33.33$42.13178,701——
2016-03-24$33.18$41.94390,362——
2016-03-23$33.06$41.79254,879——
2016-03-22$33.61$42.48193,147——
2016-03-21$33.86$42.79250,812——
2016-03-18$33.95$42.92245,532——
2016-03-17$34.48$43.58431,091——
2016-03-16$33.97$42.94299,251——
2016-03-15$33.16$41.92167,046——
2016-03-14$33.43$42.25401,227——
2016-03-11$33.48$42.31564,267——
2016-03-10$32.69$41.31313,637——
2016-03-09$32.50$41.08294,638——
2016-03-08$32.37$40.92543,204——
2016-03-07$32.29$40.81422,290——
2016-03-04$33.08$41.81585,876——
2016-03-03$33.43$42.25297,612——
2016-03-02$33.26$42.04655,924——
2016-03-01$34.56$43.69414,095——
2016-02-29$34.30$43.35676,866——
2016-02-26$33.31$42.10338,463——
2016-02-25$33.29$42.08435,219——
2016-02-24$33.33$42.13676,441——
2016-02-23$33.29$42.08341,073——
2016-02-22$33.43$42.25344,412——
2016-02-19$32.82$41.48304,046——
2016-02-18$32.54$41.13263,984——
2016-02-17$32.42$40.98417,373——
2016-02-16$32.36$40.90208,444——
2016-02-12$31.94$40.38361,529——
2016-02-11$30.94$39.11207,230——
2016-02-10$31.63$39.98410,939——
2016-02-09$31.24$39.48274,182——
2016-02-08$31.33$39.61423,565——
2016-02-05$31.91$40.33473,703——
2016-02-04$31.89$40.31560,140——
2016-02-03$31.22$39.46724,879——
2016-02-02$31.60$39.94602,265——
2016-02-01$32.42$40.98325,959——
2016-01-29$32.47$41.04412,699——
2016-01-28$31.29$39.54448,391——
2016-01-27$30.79$38.92403,959——
2016-01-26$30.91$39.06494,159——
2016-01-25$30.40$38.42736,837——
2016-01-22$30.49$38.54514,918——
2016-01-21$29.47$37.25363,836——
2016-01-20$29.65$37.48422,290——
2016-01-19$30.48$38.52567,545——
2016-01-15$30.31$38.31355,641——
2016-01-14$31.58$39.92223,922——
2016-01-13$31.30$39.56448,148——
2016-01-12$31.30$39.56350,846——
2016-01-11$31.15$39.38285,472——
2016-01-08$31.12$39.34474,613——
2016-01-07$32.21$40.71776,657——
2016-01-06$31.55$39.88619,808——
2016-01-05$32.88$41.56437,222——
2016-01-04$32.93$41.63426,296——