SK Telecom Co Ltd ADR (SKM) Historical Stock Data
20.49 ↓0.04 (-0.19%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SKM is down -0.38% a day on average. There have been 9 days where SK Telecom Co Ltd ADR closed green and 21 days where SKM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.57 | 20.49 | ↓$0.08 (-0.39%) | 20.44 | 20.57 | 152.63K |
| 2024-04-23 | 20.43 | 20.53 | ↑$0.10 (0.49%) | 20.35 | 20.58 | 191.17K |
| 2024-04-22 | 20.40 | 20.49 | ↑$0.09 (0.44%) | 20.35 | 20.54 | 246.55K |
| 2024-04-19 | 20.09 | 20.12 | ↑$0.03 (0.15%) | 20.02 | 20.12 | 147.97K |
| 2024-04-18 | 20.28 | 20.08 | ↓$0.20 (-0.99%) | 20.03 | 20.29 | 349.49K |
| 2024-04-17 | 20.05 | 19.94 | ↓$0.11 (-0.55%) | 19.88 | 20.11 | 267.78K |
| 2024-04-16 | 20.00 | 19.97 | ↓$0.03 (-0.15%) | 19.97 | 20.10 | 411.24K |
| 2024-04-15 | 20.21 | 20.04 | ↓$0.17 (-0.84%) | 20.03 | 20.26 | 429.83K |
| 2024-04-12 | 20.47 | 20.01 | ↓$0.46 (-2.25%) | 20.01 | 20.51 | 486.05K |
| 2024-04-11 | 20.79 | 20.75 | ↓$0.04 (-0.19%) | 20.66 | 20.82 | 487.85K |
| 2024-04-10 | 20.83 | 20.88 | ↑$0.05 (0.24%) | 20.83 | 20.94 | 358.03K |
| 2024-04-09 | 21.23 | 21.17 | ↓$0.06 (-0.28%) | 21.12 | 21.27 | 210.81K |
| 2024-04-08 | 21.19 | 21.21 | ↑$0.02 (0.09%) | 21.16 | 21.42 | 238.73K |
| 2024-04-05 | 21.19 | 21.05 | ↓$0.14 (-0.66%) | 21.02 | 21.19 | 286.29K |
| 2024-04-04 | 21.55 | 21.24 | ↓$0.31 (-1.44%) | 21.22 | 21.60 | 313.26K |
| 2024-04-03 | 20.97 | 21.18 | ↑$0.21 (1.00%) | 20.91 | 21.25 | 366.13K |
| 2024-04-02 | 21.10 | 20.95 | ↓$0.15 (-0.71%) | 20.93 | 21.11 | 255.57K |
| 2024-04-01 | 21.44 | 21.23 | ↓$0.21 (-0.98%) | 21.23 | 21.44 | 256.55K |
| 2024-03-28 | 21.71 | 21.56 | ↓$0.15 (-0.69%) | 21.55 | 21.80 | 305.62K |
| 2024-03-27 | 22.23 | 21.72 | ↓$0.51 (-2.29%) | 21.68 | 22.23 | 341.27K |
| 2024-03-26 | 22.31 | 22.20 | ↓$0.11 (-0.49%) | 22.17 | 22.35 | 246.64K |
| 2024-03-25 | 22.10 | 22.01 | ↓$0.09 (-0.41%) | 22.01 | 22.10 | 154.42K |
| 2024-03-22 | 22.13 | 22.00 | ↓$0.13 (-0.59%) | 22.00 | 22.13 | 159.09K |
| 2024-03-21 | 22.25 | 22.13 | ↓$0.12 (-0.54%) | 22.10 | 22.30 | 199.90K |
| 2024-03-20 | 21.98 | 22.24 | ↑$0.26 (1.18%) | 21.97 | 22.27 | 537.54K |
| 2024-03-19 | 22.15 | 22.13 | ↓$0.02 (-0.09%) | 22.05 | 22.16 | 344.88K |
| 2024-03-18 | 22.07 | 22.10 | ↑$0.03 (0.14%) | 22.00 | 22.14 | 248.95K |
| 2024-03-15 | 22.21 | 22.06 | ↓$0.15 (-0.68%) | 22.06 | 22.27 | 218.89K |
| 2024-03-14 | 22.53 | 22.52 | ↓$0.01 (-0.04%) | 22.47 | 22.71 | 290.56K |
| 2024-03-13 | 22.35 | 22.39 | ↑$0.04 (0.18%) | 22.35 | 22.49 | 213.36K |
Create an account or log in to view more rows.
$SKM Hedgies
we aren't going anywhere!
$SKM wtf?
$SKM Getting ready for market open.
$SKM check out the one month chart.
Perfect bull flag.
$SKM I like it
$SKM Stair stepping nicely
$SKM Not Selling
Hodling for thousands!
$SKM omg this is bullshit
$SKM unstoppable up wow
$SKM -
Buy
buy
buy!