SK Telecom Co. Ltd. Common Stockのデータ

SK Telecom Co. Ltd. Common Stockの基本情報

名前 SK Telecom Co. Ltd. Common Stock
ティッカー SKM
国 South Korea
上場年 nan
セクター Public Utilities

SK Telecom Co. Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.44 25.11 25.41 25.3 258200.0 25.3
2021-02-12 25.07 24.78 24.86 25.07 213700.0 25.07
2021-02-11 25.05 24.8 24.95 25.05 127300.0 25.05
2021-02-10 25.0 24.73 24.88 24.89 173500.0 24.89
2021-02-09 24.9 24.55 24.66 24.81 357800.0 24.81
2021-02-08 25.0 24.75 24.75 24.99 306100.0 24.99
2021-02-05 25.49 25.29 25.39 25.32 304700.0 25.32
2021-02-04 24.74 24.2 24.74 24.39 256300.0 24.39
2021-02-03 24.83 24.5 24.73 24.5 453200.0 24.5
2021-02-02 24.67 24.34 24.47 24.65 212000.0 24.65
2021-02-01 24.55 24.31 24.5 24.46 240900.0 24.46
2021-01-29 24.58 24.1 24.47 24.16 505200.0 24.16
2021-01-28 25.31 24.83 24.83 25.07 273100.0 25.07
2021-01-27 25.3 24.85 25.14 24.95 347400.0 24.95
2021-01-26 25.86 25.62 25.83 25.76 290200.0 25.76
2021-01-25 26.47 26.23 26.37 26.33 151000.0 26.33
2021-01-22 25.72 25.31 25.52 25.7 217000.0 25.7
2021-01-21 25.96 25.63 25.69 25.85 236700.0 25.85
2021-01-20 25.21 24.77 24.96 25.12 210400.0 25.12
2021-01-19 24.81 24.51 24.73 24.78 279400.0 24.78
2021-01-15 25.33 24.91 25.33 25.04 431800.0 25.04
2021-01-14 25.82 25.39 25.82 25.6 1043700.0 25.6
2021-01-13 25.6 25.27 25.6 25.38 873000.0 25.38
2021-01-12 25.56 25.16 25.5 25.18 472600.0 25.18
2021-01-11 26.03 25.69 26.03 25.76 343600.0 25.76
2021-01-08 26.95 25.62 26.87 26.1 802100.0 26.1
2021-01-07 27.3 26.84 27.0 27.0 608500.0 27.0
2021-01-06 25.45 25.13 25.43 25.3 464100.0 25.3
2021-01-05 25.12 24.79 25.05 24.79 325500.0 24.79
2021-01-04 24.56 24.0 24.48 24.31 326500.0 24.31
2020-12-31 24.51 24.34 24.4 24.48 210700.0 24.48
2020-12-30 24.45 24.28 24.4 24.35 164500.0 24.35
2020-12-29 25.18 24.83 24.96 24.85 262000.0 24.85
2020-12-28 25.1 24.87 24.88 25.09 149200.0 25.09
2020-12-24 24.82 24.6 24.82 24.66 51000.0 24.66
2020-12-23 24.71 24.49 24.59 24.68 159100.0 24.68
2020-12-22 24.49 24.26 24.44 24.44 221400.0 24.44
2020-12-21 24.77 24.46 24.62 24.76 190300.0 24.76
2020-12-18 24.92 24.62 24.75 24.79 362300.0 24.79
2020-12-17 24.95 24.63 24.95 24.71 305900.0 24.71
2020-12-16 25.03 24.9 25.0 24.93 251500.0 24.93
2020-12-15 24.95 24.67 24.81 24.94 319800.0 24.94
2020-12-14 25.26 24.96 25.16 24.97 542400.0 24.97
2020-12-11 24.81 24.46 24.74 24.75 986700.0 24.75
2020-12-10 24.26 24.0 24.14 24.12 738000.0 24.12
2020-12-09 24.51 24.14 24.51 24.34 316300.0 24.34
2020-12-08 24.49 24.28 24.41 24.39 334500.0 24.39
2020-12-07 24.5 24.33 24.5 24.35 261400.0 24.35
2020-12-04 24.59 24.31 24.31 24.53 349700.0 24.53
2020-12-03 24.21 23.93 24.21 23.96 285000.0 23.96
2020-12-02 24.12 23.93 23.94 24.04 272600.0 24.04
2020-12-01 23.77 23.61 23.67 23.61 260300.0 23.61
2020-11-30 23.82 23.51 23.82 23.51 375800.0 23.51
2020-11-27 23.87 23.62 23.74 23.83 85000.0 23.83
2020-11-25 23.18 23.01 23.15 23.13 173600.0 23.13
2020-11-24 23.5 23.11 23.16 23.46 165700.0 23.46
2020-11-23 23.17 22.99 23.12 23.11 117700.0 23.11
2020-11-20 23.12 22.85 22.93 22.93 316600.0 22.93
2020-11-19 22.97 22.81 22.91 22.93 137400.0 22.93
2020-11-18 23.35 23.15 23.29 23.15 133300.0 23.15
2020-11-17 23.44 23.23 23.26 23.33 219500.0 23.33
2020-11-16 23.32 23.14 23.19 23.25 194800.0 23.25
2020-11-13 23.09 22.91 23.02 23.05 225500.0 23.05
2020-11-12 23.08 22.76 23.02 22.79 111300.0 22.79
2020-11-11 23.2 22.92 23.06 23.11 215800.0 23.11
2020-11-10 22.77 22.54 22.57 22.67 239200.0 22.67
2020-11-09 22.99 22.6 22.92 22.68 258500.0 22.68
2020-11-06 22.65 22.5 22.6 22.53 178700.0 22.53
2020-11-05 22.42 22.02 22.08 22.27 371200.0 22.27
2020-11-04 21.99 21.47 21.6 21.76 188000.0 21.76
2020-11-03 21.71 21.37 21.39 21.59 229400.0 21.59
2020-11-02 21.25 21.08 21.11 21.11 231900.0 21.11
2020-10-30 21.34 20.98 21.14 21.06 427600.0 21.06
2020-10-29 21.74 21.49 21.58 21.55 372000.0 21.55
2020-10-28 22.3 21.99 22.21 22.01 206400.0 22.01
2020-10-27 22.82 22.65 22.75 22.7 233200.0 22.7
2020-10-26 22.9 22.59 22.81 22.65 235200.0 22.65
2020-10-23 23.4 23.09 23.38 23.17 448900.0 23.17
2020-10-22 23.24 23.05 23.12 23.18 271300.0 23.18
2020-10-21 23.26 23.06 23.15 23.06 237900.0 23.06
2020-10-20 22.68 22.51 22.51 22.58 130300.0 22.58
2020-10-19 22.6 22.35 22.6 22.37 227300.0 22.37
2020-10-16 22.78 22.56 22.62 22.67 154100.0 22.67
2020-10-15 22.7 22.38 22.62 22.47 352900.0 22.47
2020-10-14 22.35 22.09 22.22 22.25 453300.0 22.25
2020-10-13 23.43 23.21 23.23 23.31 249700.0 23.31
2020-10-12 23.33 23.06 23.08 23.14 224400.0 23.14
2020-10-09 23.21 22.97 23.04 23.07 285000.0 23.07
2020-10-08 23.04 22.89 23.04 22.93 325800.0 22.93
2020-10-07 23.06 22.89 23.01 22.9 248000.0 22.9
2020-10-06 23.12 22.68 23.06 22.73 218000.0 22.73
2020-10-05 23.12 22.88 22.88 23.1 128900.0 23.1
2020-10-02 22.47 22.29 22.29 22.43 181500.0 22.43
2020-10-01 22.55 22.41 22.41 22.43 223300.0 22.43
2020-09-30 22.55 22.3 22.44 22.42 408400.0 22.42
2020-09-29 22.58 22.4 22.42 22.43 233800.0 22.43
2020-09-28 22.28 22.0 22.11 22.21 188600.0 22.21
2020-09-25 21.95 21.69 21.73 21.94 213600.0 21.94
2020-09-24 21.98 21.66 21.71 21.92 136500.0 21.92
2020-09-23 22.38 21.88 22.31 21.92 304600.0 21.92
2020-09-22 22.8 22.55 22.57 22.7 206300.0 22.7
2020-09-21 22.68 22.45 22.68 22.63 304700.0 22.63
2020-09-18 23.24 23.01 23.16 23.01 342000.0 23.01
2020-09-17 23.05 22.83 22.84 22.97 138000.0 22.97
2020-09-16 23.12 22.86 22.94 22.86 110600.0 22.86
2020-09-15 23.18 23.02 23.06 23.02 130200.0 23.02
2020-09-14 23.24 23.06 23.21 23.08 312600.0 23.08
2020-09-11 22.79 22.58 22.64 22.62 201200.0 22.62
2020-09-10 22.71 22.29 22.71 22.34 370800.0 22.34
2020-09-09 22.66 22.33 22.41 22.56 413800.0 22.56
2020-09-08 22.54 22.29 22.35 22.34 210400.0 22.34
2020-09-04 22.39 21.94 22.2 22.22 241700.0 22.22
2020-09-03 22.77 22.48 22.71 22.57 610300.0 22.57
2020-09-02 22.88 22.68 22.82 22.83 526000.0 22.83
2020-09-01 22.94 22.66 22.88 22.85 488400.0 22.85
2020-08-31 23.03 22.76 22.76 22.97 630200.0 22.97
2020-08-28 22.84 22.73 22.8 22.75 298000.0 22.75
2020-08-27 23.09 22.69 23.01 22.88 269100.0 22.88
2020-08-26 23.17 23.01 23.14 23.08 259700.0 23.08
2020-08-25 23.11 22.89 22.99 23.11 270200.0 23.11
2020-08-24 22.55 22.37 22.49 22.46 218900.0 22.46
2020-08-21 22.01 21.77 21.8 21.95 212600.0 21.95
2020-08-20 21.5 21.21 21.21 21.42 316700.0 21.42
2020-08-19 21.91 21.68 21.83 21.72 190800.0 21.72
2020-08-18 21.81 21.47 21.5 21.76 272100.0 21.76
2020-08-17 22.33 22.13 22.2 22.21 147400.0 22.21
2020-08-14 22.3 22.09 22.09 22.14 245300.0 22.14
2020-08-13 22.89 22.63 22.73 22.73 247100.0 22.73
2020-08-12 22.76 22.43 22.43 22.75 336600.0 22.75
2020-08-11 22.36 21.99 22.36 22.02 301900.0 22.02
2020-08-10 22.49 22.05 22.18 22.39 581500.0 22.39
2020-08-07 21.76 21.29 21.42 21.62 508100.0 21.62
2020-08-06 20.74 20.49 20.61 20.52 406500.0 20.52
2020-08-05 21.2 20.98 20.99 21.18 623400.0 21.18
2020-08-04 20.79 20.65 20.78 20.68 741500.0 20.68
2020-08-03 20.33 20.17 20.17 20.32 457100.0 20.32
2020-07-31 20.38 20.12 20.32 20.29 1046900.0 20.29
2020-07-30 20.24 19.81 19.86 20.21 753800.0 20.21
2020-07-29 19.96 19.49 19.93 19.63 1227700.0 19.63
2020-07-28 19.75 19.43 19.74 19.43 448900.0 19.43
2020-07-27 19.44 19.14 19.23 19.32 290500.0 19.32
2020-07-24 19.07 18.89 18.98 18.98 809000.0 18.98
2020-07-23 19.64 19.15 19.54 19.16 416600.0 19.16
2020-07-22 19.81 19.61 19.75 19.74 363700.0 19.74
2020-07-21 20.05 19.79 20.0 19.82 342900.0 19.82
2020-07-20 19.94 19.82 19.88 19.93 328100.0 19.93
2020-07-17 19.93 19.82 19.84 19.87 418800.0 19.87
2020-07-16 19.94 19.75 19.75 19.84 454900.0 19.84
2020-07-15 19.94 19.79 19.89 19.88 773000.0 19.88
2020-07-14 19.89 19.72 19.77 19.81 915600.0 19.81
2020-07-13 20.0 19.68 19.83 19.68 363100.0 19.68
2020-07-10 19.79 19.63 19.67 19.76 349600.0 19.76
2020-07-09 20.18 19.72 20.11 19.78 466200.0 19.78
2020-07-08 20.19 19.95 20.04 20.1 479600.0 20.1
2020-07-07 20.18 19.79 20.05 19.9 464700.0 19.9
2020-07-06 21.0 20.84 20.99 20.86 347100.0 20.86
2020-07-02 20.76 20.44 20.56 20.55 488700.0 20.55
2020-07-01 20.32 20.07 20.22 20.29 576600.0 20.29
2020-06-30 19.41 19.14 19.25 19.32 560500.0 19.32
2020-06-29 18.97 18.77 18.82 18.91 320900.0 18.91
2020-06-26 19.03 18.57 18.92 18.61 450000.0 18.52
2020-06-25 18.66 18.45 18.52 18.62 270800.0 18.53
2020-06-24 18.85 18.54 18.82 18.68 372800.0 18.59
2020-06-23 19.0 18.71 18.92 18.75 361400.0 18.66
2020-06-22 18.88 18.65 18.7 18.85 566400.0 18.76
2020-06-19 18.95 18.63 18.95 18.68 367300.0 18.59
2020-06-18 18.83 18.65 18.71 18.76 247500.0 18.67
2020-06-17 19.0 18.61 18.92 18.72 477100.0 18.63
2020-06-16 19.21 18.83 19.02 18.99 741800.0 18.89
2020-06-15 18.58 18.05 18.39 18.31 1207900.0 18.22
2020-06-12 19.4 18.6 19.19 19.05 437800.0 18.95
2020-06-11 19.83 19.02 19.69 19.15 260500.0 19.05
2020-06-10 20.6 20.26 20.42 20.39 307800.0 20.29
2020-06-09 20.61 20.26 20.4 20.48 310600.0 20.38
2020-06-08 20.82 20.44 20.47 20.73 484500.0 20.63
2020-06-05 20.7 20.3 20.55 20.45 636000.0 20.35
2020-06-04 20.55 20.28 20.44 20.36 446500.0 20.26
2020-06-03 20.97 20.64 20.79 20.76 522400.0 20.66
2020-06-02 20.52 20.09 20.39 20.21 586000.0 20.11
2020-06-01 20.26 19.89 20.2 20.09 487800.0 19.99
2020-05-29 19.36 19.02 19.21 19.25 599200.0 19.15
2020-05-28 19.0 18.76 19.0 18.83 305900.0 18.74
2020-05-27 18.93 18.68 18.89 18.82 182700.0 18.73
2020-05-26 19.31 18.89 19.16 18.89 273700.0 18.79
2020-05-22 18.7 18.4 18.69 18.7 258400.0 18.61
2020-05-21 19.24 18.94 19.08 19.03 305700.0 18.93
2020-05-20 19.34 18.96 19.34 19.08 278600.0 18.98
2020-05-19 18.95 18.61 18.89 18.72 390600.0 18.63
2020-05-18 18.96 18.69 18.76 18.78 292000.0 18.69
2020-05-15 18.44 18.18 18.21 18.41 333700.0 18.32
2020-05-14 18.57 18.25 18.38 18.46 926400.0 18.37
2020-05-13 18.78 18.43 18.73 18.51 659500.0 18.42
2020-05-12 19.21 18.92 19.05 18.92 477600.0 18.82
2020-05-11 18.73 18.42 18.55 18.57 515900.0 18.48
2020-05-08 18.91 18.57 18.91 18.82 406900.0 18.73
2020-05-07 18.92 18.69 18.69 18.79 227000.0 18.7
2020-05-06 18.8 18.43 18.64 18.43 304100.0 18.34
2020-05-05 18.99 18.72 18.77 18.72 212400.0 18.63
2020-05-04 18.69 18.34 18.69 18.66 333800.0 18.57
2020-05-01 19.03 18.46 18.97 18.5 273400.0 18.41
2020-04-30 19.33 19.1 19.33 19.13 333700.0 19.03
2020-04-29 19.68 19.18 19.6 19.3 432500.0 19.2
2020-04-28 19.64 19.26 19.5 19.26 400500.0 19.16
2020-04-27 19.41 19.17 19.19 19.25 531700.0 19.15
2020-04-24 19.15 18.83 18.96 19.0 436200.0 18.9
2020-04-23 19.6 19.23 19.34 19.34 522300.0 19.24
2020-04-22 19.37 18.92 18.92 19.32 864400.0 19.22
2020-04-21 18.45 18.09 18.32 18.38 639700.0 18.29
2020-04-20 18.3 17.96 18.16 17.97 767900.0 17.88
2020-04-17 18.24 17.94 18.09 18.01 315900.0 17.92
2020-04-16 17.69 17.26 17.54 17.66 478600.0 17.57
2020-04-15 17.63 17.33 17.54 17.38 287200.0 17.29
2020-04-14 18.04 17.83 17.9 18.0 330500.0 17.91
2020-04-13 17.56 17.27 17.5 17.48 314900.0 17.39
2020-04-09 18.06 17.64 17.85 17.72 523600.0 17.63
2020-04-08 18.03 17.58 17.72 17.85 387900.0 17.76
2020-04-07 18.1 17.52 18.0 17.59 480100.0 17.5
2020-04-06 17.62 17.15 17.44 17.58 463700.0 17.49
2020-04-03 16.64 16.28 16.33 16.55 323700.0 16.47
2020-04-02 16.55 15.92 15.92 16.46 365800.0 16.38
2020-04-01 16.04 15.54 15.95 15.57 535600.0 15.49
2020-03-31 16.9 16.19 16.9 16.27 786500.0 16.19
2020-03-30 16.35 15.79 15.82 16.29 480200.0 16.21
2020-03-27 15.99 14.07 14.52 15.69 596900.0 15.61
2020-03-26 16.1 15.66 15.66 15.92 510400.0 15.84
2020-03-25 16.18 15.39 15.5 15.67 847300.0 15.59
2020-03-24 15.83 15.16 15.16 15.62 505500.0 15.54
2020-03-23 15.08 14.34 14.67 14.46 558900.0 14.39
2020-03-20 15.94 15.22 15.86 15.31 624900.0 15.23
2020-03-19 15.8 15.28 15.62 15.52 525300.0 15.44
2020-03-18 16.4 15.5 15.9 15.86 583500.0 15.78
2020-03-17 17.27 16.49 16.69 17.2 594800.0 17.11
2020-03-16 17.55 16.76 16.86 16.88 680600.0 16.79
2020-03-13 18.72 17.72 18.44 18.57 941300.0 18.48
2020-03-12 18.84 18.05 18.84 18.39 587400.0 18.3
2020-03-11 20.1 19.73 19.88 19.82 503500.0 19.72
2020-03-10 20.43 19.89 20.18 20.31 605200.0 20.21
2020-03-09 20.1 19.6 19.76 19.65 582800.0 19.55
2020-03-06 20.59 20.39 20.42 20.53 380300.0 20.43
2020-03-05 20.67 20.32 20.5 20.35 509200.0 20.25
2020-03-04 20.89 20.32 20.42 20.82 823100.0 20.72
2020-03-03 19.66 19.1 19.23 19.19 503500.0 19.09
2020-03-02 19.52 19.07 19.22 19.52 535000.0 19.42
2020-02-28 19.37 19.01 19.21 19.21 780400.0 19.11
2020-02-27 19.82 19.48 19.61 19.61 663700.0 19.51
2020-02-26 19.72 19.53 19.6 19.62 507800.0 19.52
2020-02-25 19.78 19.38 19.78 19.45 718900.0 19.35
2020-02-24 19.88 19.47 19.51 19.56 693300.0 19.46
2020-02-21 20.3 20.12 20.21 20.12 432200.0 20.02
2020-02-20 20.6 20.4 20.54 20.48 834300.0 20.38
2020-02-19 21.11 20.92 21.06 21.05 292200.0 20.94
2020-02-18 21.14 20.96 20.98 21.05 213600.0 20.94