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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.07$48.12147,440——
2019-12-30$37.84$47.83170,324——
2019-12-27$39.11$49.43139,489——
2019-12-26$38.65$48.8578,849——
2019-12-24$38.45$48.6051,231——
2019-12-23$38.50$48.66113,145——
2019-12-20$38.30$48.41175,544——
2019-12-19$38.09$48.14123,767——
2019-12-18$37.96$47.98168,625——
2019-12-17$37.69$47.64158,852——
2019-12-16$37.59$47.52182,464——
2019-12-13$37.30$47.14151,022——
2019-12-12$37.17$46.98197,093——
2019-12-11$36.97$46.73215,364——
2019-12-10$36.61$46.27193,754——
2019-12-09$36.64$46.31179,004——
2019-12-06$36.67$46.35172,874——
2019-12-05$36.52$46.17130,869——
2019-12-04$36.87$46.60132,326——
2019-12-03$37.08$46.87272,482——
2019-12-02$37.18$47.00272,057——
2019-11-29$37.76$47.73142,706——
2019-11-27$37.99$48.02127,713——
2019-11-26$37.78$47.75203,770——
2019-11-25$38.17$48.25174,209——
2019-11-22$38.07$48.12174,452——
2019-11-21$37.78$47.75185,499——
2019-11-20$38.32$48.43197,579——
2019-11-19$38.48$48.64112,174——
2019-11-18$38.30$48.41131,658——
2019-11-15$38.48$48.64105,800——
2019-11-14$38.11$48.16142,159——
2019-11-13$38.02$48.06132,265——
2019-11-12$38.39$48.52107,925——
2019-11-11$38.45$48.60157,213——
2019-11-08$38.32$48.43125,831——
2019-11-07$38.48$48.64165,954——
2019-11-06$37.86$47.85258,400——
2019-11-05$38.11$48.16219,734——
2019-11-04$37.58$47.50189,930——
2019-11-01$37.27$47.10263,681——
2019-10-31$37.97$48.00393,457——
2019-10-30$36.99$46.75110,231——
2019-10-29$36.99$46.75148,715——
2019-10-28$37.30$47.14125,467——
2019-10-25$37.12$46.91293,181——
2019-10-24$37.35$47.21141,431——
2019-10-23$37.30$47.14331,665——
2019-10-22$37.35$47.21125,467——
2019-10-21$37.15$46.96162,676——
2019-10-18$37.08$46.87115,694——
2019-10-17$37.15$46.96158,124——
2019-10-16$36.54$46.19233,513——
2019-10-15$36.97$46.73119,154——
2019-10-14$36.69$46.37135,422——
2019-10-11$36.74$46.44155,028——
2019-10-10$36.06$45.58142,524——
2019-10-09$35.75$45.19204,195——
2019-10-08$35.62$45.02299,979——
2019-10-07$35.68$45.10250,630——
2019-10-04$36.18$45.73187,320——
2019-10-03$35.62$45.02121,521——
2019-10-02$35.50$44.87114,116——
2019-10-01$36.31$45.89130,869——
2019-09-30$36.57$46.23139,974——
2019-09-27$36.52$46.17179,065——
2019-09-26$36.29$45.87134,268——
2019-09-25$36.34$45.94183,860——
2019-09-24$36.44$46.06154,846——
2019-09-23$37.05$46.83226,350——
2019-09-20$36.72$46.42305,321——
2019-09-19$36.61$46.27171,538——
2019-09-18$36.89$46.62170,567——
2019-09-17$36.89$46.62201,281——
2019-09-16$36.90$46.64130,019——
2019-09-13$37.12$46.91109,624——
2019-09-12$36.99$46.75274,000——
2019-09-11$37.03$46.81188,534——
2019-09-10$36.74$46.44163,829——
2019-09-09$36.51$46.1490,807——
2019-09-06$36.33$45.9292,750——
2019-09-05$36.24$45.81184,953——
2019-09-04$36.52$46.17243,286——
2019-09-03$36.18$45.73203,163——
2019-08-30$36.08$45.60176,941——
2019-08-29$36.16$45.71181,554——
2019-08-28$35.73$45.17292,088——
2019-08-27$35.47$44.83227,261——
2019-08-26$35.42$44.77221,737——
2019-08-23$35.19$44.48221,616——
2019-08-22$35.80$45.25284,319——
2019-08-21$36.41$46.02239,947——
2019-08-20$35.44$44.79225,440——
2019-08-19$35.29$44.60260,767——
2019-08-16$35.09$44.35353,335——
2019-08-15$36.06$45.58220,705——
2019-08-14$35.77$45.21243,225——
2019-08-13$35.75$45.19151,932——
2019-08-12$35.90$45.37123,160——
2019-08-09$36.38$45.98179,004——
2019-08-08$36.39$46.00141,431——
2019-08-07$36.52$46.17359,951——
2019-08-06$37.05$46.83204,256——
2019-08-05$37.68$47.62537,559——
2019-08-02$37.50$47.39526,512——
2019-08-01$36.99$46.75171,902——
2019-07-31$37.74$47.71411,850——
2019-07-30$37.79$47.77224,408——
2019-07-29$37.71$47.66203,224——
2019-07-26$37.56$47.48154,482——
2019-07-25$37.78$47.75293,242——
2019-07-24$39.26$49.6292,628——
2019-07-23$39.85$50.37145,801——
2019-07-22$39.75$50.25166,500——
2019-07-19$39.97$50.52111,020——
2019-07-18$40.18$50.79118,304——
2019-07-17$39.80$50.31184,225——
2019-07-16$39.84$50.35144,163——
2019-07-15$40.21$50.83136,514——
2019-07-12$40.05$50.62136,089——
2019-07-11$39.77$50.27151,811——
2019-07-10$39.57$50.02267,201——
2019-07-09$39.32$49.71277,399——
2019-07-08$40.05$50.62180,279——
2019-07-05$40.96$51.77117,394——
2019-07-03$40.61$51.33103,858——
2019-07-02$40.99$51.81243,893——
2019-07-01$40.72$51.48117,272——
2019-06-28$40.77$51.54269,751——
2019-06-27$40.44$51.12149,140——
2019-06-26$40.59$51.31286,868——
2019-06-25$40.87$51.66132,205——
2019-06-24$40.81$51.58195,940——
2019-06-21$40.64$51.37255,122——
2019-06-20$40.89$51.68319,586——
2019-06-19$40.38$51.04401,713——
2019-06-18$40.68$51.41270,904——
2019-06-17$40.21$50.83139,003——
2019-06-14$39.74$50.23184,832——
2019-06-13$39.75$50.25157,881——
2019-06-12$39.84$50.35159,277——
2019-06-11$39.24$49.60220,584——
2019-06-10$38.93$49.21206,501——
2019-06-07$39.77$50.2773,447——
2019-06-06$39.65$50.12130,323——
2019-06-05$39.39$49.79176,030——
2019-06-04$39.80$50.31162,190——
2019-06-03$39.09$49.41174,695——
2019-05-31$38.27$48.37182,525——
2019-05-30$38.76$49.00135,482——
2019-05-29$38.78$49.02111,688——
2019-05-28$38.53$48.71168,200——
2019-05-24$38.80$49.04110,838——
2019-05-23$38.55$48.73168,807——
2019-05-22$39.00$49.29213,482——
2019-05-21$39.47$49.89247,353——
2019-05-20$39.44$49.85124,678——
2019-05-17$39.59$50.04104,343——
2019-05-16$39.80$50.31153,450——
2019-05-15$39.70$50.18158,002——
2019-05-14$39.60$50.06240,433——
2019-05-13$39.47$49.89218,459——
2019-05-10$40.28$50.91360,437——
2019-05-09$40.48$51.16239,704——
2019-05-08$40.82$51.60355,763——
2019-05-07$39.60$50.06151,750——
2019-05-06$40.35$51.00190,355——
2019-05-03$40.25$50.87291,785——
2019-05-02$39.23$49.58276,246——
2019-05-01$38.81$49.06130,444——
2019-04-30$38.88$49.14193,330——
2019-04-29$39.04$49.35219,127——
2019-04-26$38.70$48.91115,209——
2019-04-25$38.73$48.96224,954——
2019-04-24$38.71$48.93207,776——
2019-04-23$39.26$49.62199,217——
2019-04-22$39.08$49.39226,108——
2019-04-18$39.24$49.60268,780——
2019-04-17$39.77$50.27182,768——
2019-04-16$39.97$50.52108,957——
2019-04-15$39.69$50.16202,981——
2019-04-12$39.69$50.16255,729——
2019-04-11$39.39$49.79298,341——
2019-04-10$39.80$50.31292,271——
2019-04-09$39.26$49.62303,197——
2019-04-08$39.49$49.91367,781——
2019-04-05$39.93$50.48374,640——
2019-04-04$40.07$50.64651,615——
2019-04-03$40.28$50.91738,355——
2019-04-02$40.64$51.37238,612——
2019-04-01$41.05$51.89185,985——
2019-03-29$40.35$51.00159,155——
2019-03-28$40.38$51.04239,826——
2019-03-27$40.92$51.72276,124——
2019-03-26$40.38$51.04141,977——
2019-03-25$40.59$51.31211,479——
2019-03-22$40.46$51.14215,424——
2019-03-21$40.59$51.31153,875——
2019-03-20$40.81$51.58230,417——
2019-03-19$40.79$51.56161,644——
2019-03-18$40.84$51.62130,262——
2019-03-15$40.79$51.56156,788——
2019-03-14$39.97$50.52188,716——
2019-03-13$39.90$50.43253,908——
2019-03-12$40.44$51.12170,021——
2019-03-11$40.44$51.12352,121——
2019-03-08$40.91$51.70159,034——
2019-03-07$40.82$51.60128,259——
2019-03-06$41.68$52.68129,716——
2019-03-05$42.19$53.33178,458——
2019-03-04$41.94$53.02202,131——
2019-03-01$41.98$53.0691,778——
2019-02-28$42.17$53.31113,752——
2019-02-27$42.77$54.06221,312——
2019-02-26$42.31$53.47212,025——
2019-02-25$42.17$53.31194,604——
2019-02-22$42.09$53.20108,228——
2019-02-21$41.85$52.89141,431——
2019-02-20$42.04$53.14128,441——
2019-02-19$42.22$53.37202,010——
2019-02-15$42.01$53.10275,092——
2019-02-14$41.88$52.93284,926——
2019-02-13$42.08$53.18182,889——
2019-02-12$42.16$53.29169,839——
2019-02-11$42.13$53.25329,540——
2019-02-08$42.26$53.41315,579——
2019-02-07$41.75$52.77260,585——
2019-02-06$41.86$52.91253,301——
2019-02-05$41.76$52.79185,560——
2019-02-04$41.50$52.45237,641——
2019-02-01$41.61$52.60336,764——
2019-01-31$41.83$52.87443,414——
2019-01-30$41.93$53.00437,890——
2019-01-29$43.89$55.47225,015——
2019-01-28$44.42$56.14190,902——
2019-01-25$43.97$55.58182,586——
2019-01-24$44.12$55.76415,127——
2019-01-23$43.89$55.47332,029——
2019-01-22$42.95$54.29338,099——
2019-01-18$43.77$55.33123,403——
2019-01-17$43.64$55.16182,161——
2019-01-16$43.46$54.93136,696——
2019-01-15$43.51$54.99220,584——
2019-01-14$43.56$55.06338,281——
2019-01-11$43.51$54.99354,731——
2019-01-10$44.48$56.22205,227——
2019-01-09$44.48$56.22440,318——
2019-01-08$45.07$56.97353,517——
2019-01-07$45.27$57.22243,832——
2019-01-04$45.34$57.31430,242——
2019-01-03$44.14$55.79384,777——
2019-01-02$44.30$55.99365,050——