Quantcast

SK Telecom Co., Ltd. Common Stock Historical Stock Prices

SKM 
$23.44
*  
0.20
0.86%
Get SKM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SKM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.58 23.59 23.425 23.44 249,717
07/20/2018 23.44 23.59 23.425 23.44 251,204
07/19/2018 23.25 23.39 23.14 23.24 373,827
07/18/2018 23.33 23.4 23.24 23.31 165,188
07/17/2018 23.34 23.68 23.33 23.55 275,882
07/16/2018 23.59 23.63 23.22 23.25 357,474
07/13/2018 23.61 23.92 23.6 23.83 398,045
07/12/2018 23.56 23.56 23.4 23.54 416,483
07/11/2018 23.56 23.65 23.48 23.56 446,800
07/10/2018 23.13 23.48 23.13 23.44 435,391
07/09/2018 22.99 23.15 22.91 23.08 368,195
07/06/2018 22.83 22.96 22.71 22.92 457,897
07/05/2018 22.94 22.98 22.78 22.97 655,966
07/03/2018 22.86 23.01 22.79 22.85 287,375
07/02/2018 23.04 23.04 22.76 22.91 268,346
06/29/2018 23.33 23.435 23.18 23.32 304,850
06/28/2018 23.09 23.235 22.95 23.21 403,805
06/27/2018 23.26 23.43 23.21 23.3 474,001
06/26/2018 23.49 23.53 23.35 23.39 196,683
06/25/2018 23.57 23.69 23.49 23.55 333,672
06/22/2018 24.09 24.21 23.86 23.96 375,760
06/21/2018 24.07 24.17 23.81 23.86 391,561
06/20/2018 24.12 24.19 23.85 23.86 848,181
06/19/2018 23.54 23.81 23.48 23.74 572,865
06/18/2018 23.8 23.895 23.69 23.88 308,235
06/15/2018 23.72 23.87 23.67 23.83 517,402
06/14/2018 24.82 24.82 24.54 24.57 519,626
06/13/2018 25.2 25.2 24.79 24.82 491,082
06/12/2018 25.24 25.33 25.13 25.18 629,247
06/11/2018 24.67 25.08 24.63 24.75 820,161
06/08/2018 23.68 23.75 23.54 23.62 390,529
06/07/2018 23.41 23.66 23.38 23.62 432,844
06/06/2018 23.23 23.49 23.2 23.43 487,684
06/05/2018 23.21 23.25 23.06 23.2 228,557
06/04/2018 23.3 23.35 23.09 23.25 328,917
06/01/2018 23.02 23.19 22.98 23.13 366,605
05/31/2018 22.95 22.95 22.66 22.82 662,887
05/30/2018 23.12 23.17 22.98 23 344,660
05/29/2018 23.22 23.26 23.07 23.2 553,127
05/25/2018 23.32 23.52 23.27 23.35 334,713
05/24/2018 23.18 23.18 22.66 22.85 707,919
05/23/2018 23.02 23.26 22.92 23.25 448,254
05/22/2018 23.2 23.34 23.12 23.18 812,445
05/21/2018 23.13 23.17 22.94 23.07 482,080
05/18/2018 23.03 23.07 22.95 23.02 340,084
05/17/2018 22.97 23.12 22.8701 23.03 569,965
05/16/2018 22.99 23.1 22.88 23.02 343,924
05/15/2018 22.87 23 22.74 22.97 788,605
05/14/2018 23.09 23.1 23 23.03 464,636
05/11/2018 23.33 23.39 23.21 23.25 233,123
05/10/2018 23.23 23.23 23.11 23.22 304,786
05/09/2018 23.37 23.37 23.12 23.16 500,893
05/08/2018 23.37 23.45 23.09 23.18 575,532
05/07/2018 23.52 23.58 23.35 23.56 254,568
05/04/2018 23.73 23.73 23.38 23.55 499,703
05/03/2018 23.81 23.93 23.485 23.71 411,409
05/02/2018 23.73 23.73 23.47 23.51 424,884
05/01/2018 23.73 23.9 23.58 23.87 639,268
04/30/2018 23.87 23.87 23.57 23.75 601,253
04/27/2018 23.56 24.1188 23.55 23.96 791,044
04/26/2018 23.01 23.29 22.965 23.2 287,849
04/25/2018 23.1 23.17 22.99 23.04 269,790
04/24/2018 23.1 23.19 22.92 23.02 308,463
04/23/2018 23.3 23.43 23.15 23.15 299,867
04/20/2018 23.34 23.46 23.3 23.35 309,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio