SK Telecom Co Ltd ADR (SKM) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 37.50 | 37.51 | 36.63 | 37.07 | -1.83% | 919,285 |
| 2026-09-01 | 37.79 | 38.19 | 37.59 | 37.76 | -1.64% | 2,124,207 |
| 2026-08-31 | 38.50 | 38.58 | 37.97 | 38.39 | -2.41% | 2,139,631 |
| 2026-08-28 | 39.77 | 39.86 | 39.03 | 39.34 | -0.33% | 1,219,727 |
| 2026-08-27 | 39.99 | 40.01 | 39.14 | 39.47 | -0.83% | 1,925,200 |
| 2026-08-26 | 39.51 | 40.04 | 39.42 | 39.80 | +0.35% | 969,600 |
| 2026-08-25 | 39.89 | 39.93 | 39.09 | 39.66 | -0.85% | 1,407,670 |
| 2026-08-24 | 40.04 | 40.60 | 39.72 | 40.00 | -0.72% | 2,035,798 |
| 2026-08-21 | 40.30 | 41.01 | 40.26 | 40.29 | +5.17% | 2,469,000 |
| 2026-08-20 | 38.40 | 38.70 | 37.97 | 38.31 | -1.11% | 1,454,800 |
| 2026-08-19 | 39.09 | 39.39 | 38.39 | 38.74 | +0.86% | 1,576,300 |
| 2026-08-18 | 38.04 | 39.15 | 38.04 | 38.41 | -3.88% | 1,835,200 |
| 2026-08-17 | 39.53 | 40.15 | 38.68 | 39.96 | +3.77% | 3,196,100 |
| 2026-08-14 | 38.62 | 39.50 | 38.40 | 38.51 | +4.90% | 2,629,200 |
| 2026-08-13 | 35.65 | 36.90 | 35.33 | 36.71 | +4.74% | 1,631,400 |
| 2026-08-12 | 34.94 | 35.12 | 34.52 | 35.05 | +4.10% | 1,259,200 |
| 2026-08-11 | 33.56 | 34.05 | 33.54 | 33.67 | +1.14% | 1,404,000 |
| 2026-08-10 | 33.20 | 33.92 | 32.84 | 33.29 | -2.83% | 1,725,500 |
| 2026-08-07 | 35.29 | 35.29 | 34.12 | 34.26 | -3.95% | 1,568,800 |
| 2026-08-06 | 35.21 | 35.86 | 35.00 | 35.67 | +2.26% | 2,388,500 |
| 2026-08-05 | 35.32 | 35.77 | 34.69 | 34.88 | +0.23% | 2,959,200 |
| 2026-08-04 | 35.50 | 35.79 | 34.47 | 34.80 | +7.94% | 2,661,400 |
| 2026-08-03 | 31.83 | 32.26 | 31.52 | 32.24 | +1.93% | 1,320,500 |
| 2026-07-31 | 31.87 | 31.89 | 31.37 | 31.63 | -0.50% | 1,146,700 |
| 2026-07-30 | 30.46 | 32.08 | 30.34 | 31.79 | +7.25% | 2,007,100 |
| 2026-07-29 | 29.83 | 30.36 | 29.53 | 29.64 | -3.55% | 2,766,100 |
| 2026-07-28 | 31.47 | 31.47 | 30.27 | 30.73 | -12.80% | 4,526,000 |
| 2026-07-27 | 36.40 | 36.54 | 35.22 | 35.24 | -1.21% | 4,915,300 |
| 2026-07-24 | 36.70 | 36.88 | 35.54 | 35.67 | +1.34% | 4,821,600 |
| 2026-07-23 | 36.80 | 36.89 | 34.82 | 35.20 | +3.71% | 4,491,100 |
| 2026-07-22 | 34.18 | 34.64 | 33.47 | 33.94 | +6.23% | 2,867,900 |
| 2026-07-21 | 31.88 | 32.10 | 31.67 | 31.95 | +1.72% | 1,170,700 |
| 2026-07-20 | 31.55 | 31.96 | 31.19 | 31.41 | +2.58% | 1,779,800 |
| 2026-07-17 | 30.99 | 31.21 | 29.93 | 30.62 | -3.59% | 4,435,400 |
| 2026-07-16 | 33.88 | 33.88 | 31.70 | 31.76 | -1.55% | 1,863,800 |
| 2026-07-15 | 31.69 | 32.86 | 31.62 | 32.26 | +2.80% | 2,577,100 |
| 2026-07-14 | 32.07 | 32.07 | 30.79 | 31.38 | -0.44% | 2,288,500 |
| 2026-07-13 | 32.25 | 32.32 | 31.47 | 31.52 | -5.15% | 2,201,600 |
| 2026-07-10 | 33.29 | 33.68 | 32.88 | 33.23 | +1.37% | 1,318,100 |
| 2026-07-09 | 32.62 | 33.22 | 32.62 | 32.78 | +1.42% | 3,483,100 |
| 2026-07-08 | 30.80 | 32.48 | 30.75 | 32.32 | +4.09% | 2,678,800 |
| 2026-07-07 | 31.22 | 31.49 | 30.87 | 31.05 | -1.96% | 1,126,800 |
| 2026-07-06 | 31.53 | 32.40 | 31.04 | 31.67 | -0.41% | 2,246,400 |
| 2026-07-02 | 32.22 | 32.37 | 30.90 | 31.80 | -0.25% | 2,717,400 |
| 2026-07-01 | 31.13 | 32.23 | 31.04 | 31.88 | -0.87% | 2,072,100 |
| 2026-06-30 | 31.89 | 32.30 | 31.50 | 32.16 | -0.56% | 1,690,600 |
| 2026-06-29 | 32.74 | 32.74 | 31.55 | 32.34 | +0.84% | 1,744,900 |
| 2026-06-26 | 32.79 | 32.79 | 32.04 | 32.07 | -4.41% | 2,346,100 |
| 2026-06-25 | 34.57 | 34.67 | 32.97 | 33.55 | +1.79% | 2,296,200 |
| 2026-06-24 | 33.09 | 33.45 | 32.65 | 32.96 | -1.46% | 2,540,700 |
| 2026-06-23 | 32.46 | 33.76 | 32.27 | 33.45 | -2.76% | 3,208,400 |
| 2026-06-22 | 34.45 | 35.36 | 33.85 | 34.40 | -5.00% | 3,858,100 |
| 2026-06-18 | 35.44 | 36.29 | 34.82 | 36.21 | +0.42% | 3,187,000 |
| 2026-06-17 | 37.00 | 37.24 | 36.00 | 36.06 | -2.30% | 2,022,500 |
| 2026-06-16 | 37.50 | 37.50 | 36.30 | 36.91 | -4.18% | 2,811,900 |
| 2026-06-15 | 39.00 | 39.16 | 38.26 | 38.52 | +0.52% | 2,392,300 |
| 2026-06-12 | 37.96 | 39.46 | 37.65 | 38.32 | +1.05% | 2,155,700 |
| 2026-06-11 | 36.84 | 38.40 | 36.05 | 37.92 | +0.29% | 4,027,100 |
| 2026-06-10 | 38.60 | 39.25 | 37.75 | 37.81 | -8.25% | 3,391,200 |
| 2026-06-09 | 39.82 | 41.38 | 38.70 | 41.21 | +3.96% | 4,852,000 |
| 2026-06-08 | 38.99 | 40.00 | 38.36 | 39.64 | +5.88% | 2,880,500 |
| 2026-06-05 | 38.62 | 38.99 | 37.21 | 37.44 | -8.71% | 3,439,200 |
| 2026-06-04 | 40.25 | 41.50 | 39.24 | 41.01 | -8.95% | 5,582,400 |
| 2026-06-03 | 45.53 | 45.83 | 44.79 | 45.04 | -2.09% | 2,316,600 |
| 2026-06-02 | 44.71 | 47.18 | 44.44 | 46.00 | +3.53% | 3,827,300 |
| 2026-06-01 | 40.60 | 44.79 | 39.49 | 44.43 | +18.99% | 7,801,500 |
| 2026-05-29 | 37.54 | 38.08 | 36.96 | 37.34 | +1.47% | 2,261,800 |
| 2026-05-28 | 36.50 | 37.55 | 35.67 | 36.80 | +0.27% | 2,760,800 |
| 2026-05-27 | 37.54 | 37.83 | 36.17 | 36.70 | -5.02% | 3,854,800 |
| 2026-05-26 | 38.18 | 38.96 | 38.06 | 38.64 | +2.33% | 3,961,500 |
| 2026-05-22 | 38.30 | 38.51 | 37.65 | 37.76 | -3.38% | 1,776,400 |
| 2026-05-21 | 37.92 | 39.53 | 37.78 | 39.08 | +2.95% | 1,718,400 |
| 2026-05-20 | 37.12 | 38.52 | 36.65 | 37.96 | +2.21% | 2,231,700 |
| 2026-05-19 | 36.00 | 37.75 | 35.62 | 37.14 | +0.35% | 2,505,600 |
| 2026-05-18 | 38.09 | 38.35 | 36.36 | 37.01 | -3.27% | 1,996,500 |
| 2026-05-15 | 37.30 | 39.26 | 36.87 | 38.26 | -1.09% | 2,625,300 |
| 2026-05-14 | 39.00 | 39.59 | 38.15 | 38.68 | -2.40% | 2,849,300 |
| 2026-05-13 | 39.50 | 39.96 | 39.07 | 39.63 | +1.43% | 1,812,900 |
| 2026-05-12 | 38.71 | 39.97 | 37.94 | 39.07 | -0.08% | 2,970,200 |
| 2026-05-11 | 38.39 | 39.34 | 38.09 | 39.10 | +3.25% | 3,209,200 |
| 2026-05-08 | 36.26 | 38.00 | 35.87 | 37.87 | +4.33% | 2,549,900 |
| 2026-05-07 | 36.84 | 37.66 | 35.90 | 36.30 | -1.57% | 1,985,600 |
| 2026-05-06 | 37.40 | 37.51 | 36.37 | 36.88 | -2.43% | 1,664,400 |
| 2026-05-05 | 36.74 | 37.94 | 36.69 | 37.80 | +3.62% | 1,355,000 |
| 2026-05-04 | 36.93 | 37.41 | 36.39 | 36.48 | -1.41% | 1,544,800 |
| 2026-05-01 | 37.97 | 38.15 | 36.89 | 37.00 | -1.10% | 1,219,600 |
| 2026-04-30 | 36.30 | 37.63 | 35.84 | 37.41 | +2.86% | 2,171,100 |
| 2026-04-29 | 36.36 | 36.54 | 35.86 | 36.37 | -1.09% | 1,592,000 |
| 2026-04-28 | 36.79 | 36.97 | 36.14 | 36.77 | -1.37% | 1,661,300 |
| 2026-04-27 | 37.53 | 38.08 | 37.00 | 37.28 | -2.00% | 2,619,400 |
| 2026-04-24 | 37.75 | 38.30 | 36.59 | 38.04 | +0.21% | 2,481,900 |
| 2026-04-23 | 37.80 | 38.70 | 37.31 | 37.96 | -2.22% | 2,627,900 |
| 2026-04-22 | 38.26 | 39.32 | 38.18 | 38.82 | +0.52% | 2,143,900 |
| 2026-04-21 | 38.90 | 40.49 | 38.43 | 38.62 | +1.34% | 2,459,900 |
| 2026-04-20 | 36.99 | 40.16 | 36.96 | 38.11 | +0.71% | 3,582,900 |
| 2026-04-17 | 37.26 | 38.18 | 36.91 | 37.84 | +1.50% | 1,594,900 |
| 2026-04-16 | 36.35 | 37.57 | 36.12 | 37.28 | +2.56% | 1,894,400 |
| 2026-04-15 | 37.22 | 37.57 | 36.26 | 36.35 | -0.71% | 1,928,300 |
| 2026-04-14 | 36.42 | 36.80 | 35.64 | 36.61 | +1.41% | 1,541,100 |
| 2026-04-13 | 34.96 | 36.28 | 34.92 | 36.10 | -0.85% | 2,136,000 |
| 2026-04-10 | 36.05 | 36.77 | 35.21 | 36.41 | +2.25% | 1,918,700 |
| 2026-04-09 | 35.29 | 36.17 | 34.82 | 35.61 | +3.52% | 2,029,000 |
| 2026-04-08 | 34.01 | 35.24 | 33.81 | 34.40 | +7.03% | 2,863,400 |
| 2026-04-07 | 30.65 | 32.34 | 30.61 | 32.14 | +6.35% | 2,438,800 |
| 2026-04-06 | 30.06 | 30.38 | 29.69 | 30.22 | +2.16% | 690,900 |
| 2026-04-02 | 28.70 | 29.66 | 28.50 | 29.58 | +0.65% | 1,084,400 |
| 2026-04-01 | 29.30 | 29.67 | 29.25 | 29.39 | +0.34% | 1,001,500 |
| 2026-03-31 | 28.35 | 29.31 | 28.21 | 29.29 | +2.38% | 1,215,200 |
| 2026-03-30 | 29.22 | 29.45 | 28.49 | 28.61 | -4.38% | 1,212,900 |
| 2026-03-27 | 29.64 | 30.33 | 29.51 | 29.92 | +2.47% | 1,493,900 |
| 2026-03-26 | 29.70 | 29.92 | 29.17 | 29.20 | -3.88% | 1,068,500 |
| 2026-03-25 | 30.35 | 30.87 | 30.00 | 30.38 | -1.52% | 1,608,600 |
| 2026-03-24 | 29.09 | 31.39 | 29.08 | 30.85 | +6.82% | 2,454,200 |
| 2026-03-23 | 28.65 | 28.99 | 28.40 | 28.88 | +1.55% | 790,600 |
| 2026-03-20 | 28.99 | 29.15 | 28.29 | 28.44 | -2.37% | 856,800 |
| 2026-03-19 | 28.90 | 29.20 | 28.55 | 29.13 | -0.58% | 996,400 |
| 2026-03-18 | 29.66 | 29.84 | 29.26 | 29.30 | -1.58% | 1,039,000 |
| 2026-03-17 | 29.87 | 30.17 | 29.57 | 29.77 | +2.16% | 1,169,000 |
| 2026-03-16 | 28.70 | 29.46 | 28.56 | 29.14 | +3.81% | 872,400 |
| 2026-03-13 | 28.68 | 28.68 | 27.99 | 28.07 | -0.57% | 706,000 |
| 2026-03-12 | 28.69 | 28.69 | 27.91 | 28.23 | -2.86% | 1,081,800 |
| 2026-03-11 | 29.86 | 29.87 | 28.99 | 29.06 | -2.61% | 1,003,500 |
| 2026-03-10 | 29.59 | 30.19 | 29.29 | 29.84 | +0.51% | 1,483,400 |
| 2026-03-09 | 28.57 | 29.79 | 28.11 | 29.69 | +3.41% | 1,382,900 |
| 2026-03-06 | 28.78 | 29.02 | 28.11 | 28.71 | -2.51% | 2,499,000 |
| 2026-03-05 | 29.60 | 30.45 | 29.05 | 29.45 | -6.51% | 3,603,800 |
| 2026-03-04 | 29.39 | 31.65 | 29.16 | 31.50 | +7.58% | 5,788,700 |
| 2026-03-03 | 28.86 | 29.39 | 28.21 | 29.28 | -3.05% | 2,046,400 |
| 2026-03-02 | 30.54 | 30.64 | 29.80 | 30.20 | -0.46% | 1,310,300 |
| 2026-02-27 | 30.50 | 30.80 | 29.79 | 30.34 | -1.97% | 2,011,400 |
| 2026-02-26 | 31.60 | 31.86 | 30.77 | 30.95 | -1.84% | 1,161,400 |
| 2026-02-25 | 31.62 | 31.78 | 31.40 | 31.53 | +0.32% | 1,084,800 |
| 2026-02-24 | 30.99 | 31.47 | 30.85 | 31.43 | +3.12% | 1,519,000 |
| 2026-02-23 | 31.23 | 31.25 | 30.34 | 30.48 | -2.21% | 1,637,400 |
| 2026-02-20 | 31.59 | 31.60 | 30.82 | 31.17 | -1.95% | 1,432,500 |
| 2026-02-19 | 31.48 | 32.23 | 31.48 | 31.79 | -0.19% | 1,332,500 |
| 2026-02-18 | 33.56 | 33.63 | 31.81 | 31.85 | -4.73% | 2,678,700 |
| 2026-02-17 | 33.64 | 33.71 | 32.40 | 33.43 | +2.67% | 2,549,900 |
| 2026-02-13 | 32.09 | 33.45 | 31.62 | 32.56 | +5.78% | 3,515,700 |
| 2026-02-12 | 30.35 | 30.91 | 29.80 | 30.78 | +3.99% | 3,215,500 |
| 2026-02-11 | 29.18 | 29.64 | 29.12 | 29.60 | +2.10% | 1,464,100 |
| 2026-02-10 | 28.44 | 29.10 | 28.27 | 28.99 | +1.36% | 1,749,900 |
| 2026-02-09 | 28.40 | 28.79 | 28.12 | 28.60 | +0.63% | 1,431,100 |
| 2026-02-06 | 27.40 | 28.51 | 27.28 | 28.42 | -5.61% | 3,132,100 |
| 2026-02-05 | 29.06 | 30.29 | 28.60 | 30.11 | +1.55% | 2,562,100 |
| 2026-02-04 | 29.60 | 30.09 | 29.17 | 29.65 | +3.42% | 1,922,900 |
| 2026-02-03 | 28.60 | 29.20 | 28.46 | 28.67 | +2.72% | 2,403,900 |
| 2026-02-02 | 27.29 | 27.91 | 27.15 | 27.91 | -0.99% | 2,134,800 |
| 2026-01-30 | 27.91 | 28.35 | 27.75 | 28.19 | +3.00% | 1,985,900 |
| 2026-01-29 | 27.39 | 27.83 | 27.12 | 27.37 | +0.59% | 1,967,100 |
| 2026-01-28 | 27.22 | 27.80 | 27.12 | 27.21 | -0.77% | 2,447,900 |
| 2026-01-27 | 26.59 | 27.55 | 26.27 | 27.42 | +10.56% | 3,884,600 |
| 2026-01-26 | 24.03 | 25.24 | 23.88 | 24.80 | +2.69% | 5,225,500 |
| 2026-01-23 | 23.86 | 24.18 | 23.80 | 24.15 | +1.94% | 610,000 |
| 2026-01-22 | 23.45 | 23.72 | 23.45 | 23.69 | +1.46% | 768,500 |
| 2026-01-21 | 23.18 | 23.40 | 23.01 | 23.35 | +0.73% | 1,139,200 |
| 2026-01-20 | 23.10 | 23.33 | 22.84 | 23.18 | +10.43% | 1,384,000 |
| 2026-01-16 | 20.93 | 21.03 | 20.80 | 20.99 | +0.38% | 584,000 |
| 2026-01-15 | 21.02 | 21.03 | 20.75 | 20.91 | -0.90% | 721,800 |
| 2026-01-14 | 20.64 | 21.13 | 20.64 | 21.10 | +2.23% | 942,500 |
| 2026-01-13 | 20.40 | 20.65 | 20.40 | 20.64 | +1.52% | 587,900 |
| 2026-01-12 | 20.30 | 20.47 | 20.19 | 20.33 | +0.20% | 883,800 |
| 2026-01-09 | 20.40 | 20.48 | 20.24 | 20.29 | -0.93% | 710,200 |
| 2026-01-08 | 20.43 | 20.58 | 20.34 | 20.48 | -0.49% | 766,900 |
| 2026-01-07 | 20.57 | 20.67 | 20.37 | 20.58 | +0.10% | 977,600 |
| 2026-01-06 | 20.62 | 20.75 | 20.51 | 20.56 | -0.39% | 819,500 |
| 2026-01-05 | 20.51 | 20.66 | 20.51 | 20.64 | +0.44% | 1,022,100 |
| 2026-01-02 | 20.50 | 20.56 | 20.32 | 20.55 | +0.10% | 485,300 |
| 2025-12-31 | 20.48 | 20.56 | 20.44 | 20.53 | -0.10% | 504,400 |
| 2025-12-30 | 20.66 | 20.70 | 20.50 | 20.55 | -0.53% | 864,500 |
| 2025-12-29 | 20.54 | 20.68 | 20.45 | 20.66 | +0.73% | 618,300 |
| 2025-12-26 | 20.40 | 20.55 | 20.32 | 20.51 | +0.98% | 425,900 |
| 2025-12-24 | 20.10 | 20.33 | 20.10 | 20.31 | +2.06% | 392,400 |
| 2025-12-23 | 19.77 | 19.90 | 19.76 | 19.90 | +1.07% | 464,600 |
| 2025-12-22 | 19.71 | 19.80 | 19.66 | 19.69 | -0.56% | 805,200 |
| 2025-12-19 | 19.79 | 19.88 | 19.77 | 19.80 | +0.61% | 1,262,600 |
| 2025-12-18 | 19.83 | 19.93 | 19.67 | 19.68 | -0.61% | 858,700 |
| 2025-12-17 | 19.86 | 19.91 | 19.80 | 19.80 | +0.10% | 788,900 |
| 2025-12-16 | 20.10 | 20.16 | 19.70 | 19.78 | -2.75% | 1,234,000 |
| 2025-12-15 | 20.30 | 20.38 | 20.30 | 20.34 | +0.20% | 530,100 |
| 2025-12-12 | 20.22 | 20.30 | 20.17 | 20.30 | +0.69% | 398,400 |
| 2025-12-11 | 20.22 | 20.31 | 20.12 | 20.16 | -0.88% | 689,800 |
| 2025-12-10 | 20.23 | 20.34 | 20.11 | 20.34 | +0.10% | 873,900 |
| 2025-12-09 | 20.48 | 20.48 | 20.27 | 20.32 | +0.10% | 417,000 |
| 2025-12-08 | 20.40 | 20.50 | 20.26 | 20.30 | -0.83% | 613,800 |
| 2025-12-05 | 20.34 | 20.55 | 20.34 | 20.47 | +0.89% | 490,900 |
| 2025-12-04 | 20.35 | 20.39 | 20.27 | 20.29 | -0.05% | 424,600 |
| 2025-12-03 | 20.21 | 20.46 | 20.21 | 20.30 | +1.25% | 871,300 |
| 2025-12-02 | 20.18 | 20.23 | 20.00 | 20.05 | -0.84% | 1,060,100 |
| 2025-12-01 | 20.01 | 20.31 | 20.01 | 20.22 | +0.15% | 543,700 |
| 2025-11-28 | 20.18 | 20.21 | 20.11 | 20.19 | -0.20% | 264,900 |
| 2025-11-26 | 20.21 | 20.36 | 20.21 | 20.23 | +0.60% | 1,069,200 |
| 2025-11-25 | 20.17 | 20.20 | 20.08 | 20.11 | +0.30% | 1,032,400 |
| 2025-11-24 | 20.01 | 20.25 | 19.97 | 20.05 | +0.60% | 1,257,000 |
| 2025-11-21 | 19.84 | 20.00 | 19.82 | 19.93 | +0.91% | 964,000 |
| 2025-11-20 | 19.90 | 20.01 | 19.73 | 19.75 | -0.60% | 1,325,800 |
| 2025-11-19 | 19.95 | 20.07 | 19.81 | 19.87 | +0.25% | 1,193,700 |
| 2025-11-18 | 19.97 | 19.99 | 19.81 | 19.82 | -1.34% | 892,500 |
| 2025-11-17 | 20.23 | 20.24 | 20.07 | 20.09 | -1.47% | 624,200 |
| 2025-11-14 | 20.36 | 20.40 | 20.23 | 20.39 | +0.05% | 869,500 |
| 2025-11-13 | 20.29 | 20.60 | 20.20 | 20.38 | +0.39% | 850,600 |
| 2025-11-12 | 20.35 | 20.39 | 20.23 | 20.30 | -0.29% | 773,300 |
| 2025-11-11 | 20.44 | 20.48 | 20.32 | 20.36 | +0.20% | 893,800 |
| 2025-11-10 | 20.27 | 20.41 | 20.15 | 20.32 | +1.09% | 880,200 |
| 2025-11-07 | 20.13 | 20.17 | 19.98 | 20.10 | -1.03% | 756,500 |
| 2025-11-06 | 20.30 | 20.39 | 20.24 | 20.31 | +0.79% | 583,000 |
| 2025-11-05 | 19.97 | 20.18 | 19.97 | 20.15 | +1.10% | 545,400 |
| 2025-11-04 | 20.07 | 20.09 | 19.88 | 19.93 | -0.85% | 888,100 |
| 2025-11-03 | 20.25 | 20.31 | 20.09 | 20.10 | -0.54% | 548,800 |
| 2025-10-31 | 20.20 | 20.28 | 20.07 | 20.21 | +0.20% | 475,500 |
| 2025-10-30 | 20.30 | 20.52 | 20.04 | 20.17 | -3.91% | 946,500 |
| 2025-10-29 | 21.26 | 21.26 | 20.95 | 20.99 | -0.10% | 515,500 |
| 2025-10-28 | 20.63 | 21.04 | 20.62 | 21.01 | +1.50% | 610,900 |
| 2025-10-27 | 20.89 | 20.89 | 20.65 | 20.70 | -0.34% | 1,003,500 |
| 2025-10-24 | 21.03 | 21.03 | 20.72 | 20.77 | -1.33% | 427,200 |
| 2025-10-23 | 21.21 | 21.26 | 21.05 | 21.05 | -1.50% | 476,700 |
| 2025-10-22 | 21.24 | 21.43 | 21.20 | 21.37 | +0.75% | 340,000 |
| 2025-10-21 | 21.10 | 21.35 | 21.10 | 21.21 | -1.30% | 487,300 |
| 2025-10-20 | 21.53 | 21.60 | 21.43 | 21.49 | -0.23% | 308,300 |
| 2025-10-17 | 21.49 | 21.56 | 21.39 | 21.54 | -0.32% | 420,600 |
| 2025-10-16 | 21.56 | 21.63 | 21.38 | 21.61 | +1.84% | 509,900 |
| 2025-10-15 | 21.13 | 21.26 | 21.13 | 21.22 | +1.39% | 537,200 |
| 2025-10-14 | 20.82 | 20.95 | 20.67 | 20.93 | -0.33% | 499,200 |
| 2025-10-13 | 21.20 | 21.25 | 20.98 | 21.00 | -0.71% | 407,600 |
| 2025-10-10 | 21.44 | 21.47 | 21.13 | 21.15 | -1.31% | 383,400 |
| 2025-10-09 | 21.58 | 21.59 | 21.31 | 21.43 | -0.60% | 448,400 |
| 2025-10-08 | 21.48 | 21.58 | 21.44 | 21.56 | +0.23% | 296,900 |
| 2025-10-07 | 21.39 | 21.51 | 21.35 | 21.51 | +0.33% | 294,200 |
| 2025-10-06 | 21.71 | 21.74 | 21.38 | 21.44 | -1.06% | 375,500 |
| 2025-10-03 | 21.70 | 21.78 | 21.66 | 21.67 | -0.28% | 191,500 |
| 2025-10-02 | 21.61 | 21.75 | 21.59 | 21.73 | +0.46% | 335,900 |
| 2025-10-01 | 21.72 | 21.76 | 21.63 | 21.63 | +0.14% | 362,600 |
| 2025-09-30 | 21.69 | 21.69 | 21.52 | 21.60 | -0.32% | 394,900 |
| 2025-09-29 | 21.52 | 21.69 | 21.51 | 21.67 | +0.46% | 272,700 |
| 2025-09-26 | 21.66 | 21.69 | 21.53 | 21.57 | -0.60% | 259,300 |
| 2025-09-25 | 21.70 | 21.72 | 21.57 | 21.70 | +0.51% | 360,800 |
| 2025-09-24 | 21.79 | 21.80 | 21.58 | 21.59 | -1.24% | 445,300 |
| 2025-09-23 | 21.93 | 21.96 | 21.86 | 21.86 | -0.41% | 249,500 |
| 2025-09-22 | 21.93 | 22.00 | 21.86 | 21.95 | +0.41% | 227,700 |
| 2025-09-19 | 22.00 | 22.03 | 21.85 | 21.86 | -1.04% | 264,300 |
| 2025-09-18 | 22.08 | 22.16 | 22.02 | 22.09 | -0.41% | 293,000 |
| 2025-09-17 | 22.12 | 22.30 | 22.12 | 22.18 | +1.00% | 381,900 |
| 2025-09-16 | 21.92 | 21.98 | 21.86 | 21.96 | +0.37% | 389,700 |
| 2025-09-15 | 21.76 | 21.88 | 21.67 | 21.88 | +0.41% | 448,100 |
| 2025-09-12 | 21.78 | 21.84 | 21.68 | 21.79 | -0.14% | 455,500 |
| 2025-09-11 | 21.72 | 21.82 | 21.70 | 21.82 | +0.51% | 383,000 |
| 2025-09-10 | 21.70 | 21.74 | 21.62 | 21.71 | +1.12% | 634,300 |
| 2025-09-09 | 21.62 | 21.62 | 21.46 | 21.47 | -0.37% | 275,800 |
| 2025-09-08 | 21.51 | 21.61 | 21.50 | 21.55 | -1.28% | 362,500 |
| 2025-09-05 | 21.91 | 21.92 | 21.78 | 21.83 | +0.74% | 427,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+18.97%). Pire mois : Juin (-7.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de SK Telecom Co Ltd ADR (SKM) ?
37.07 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SKM ?
Plus haut à 47.18 et plus bas à 19.66 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de SK Telecom Co Ltd ADR ?
Historiquement, le mois le plus fort de SKM a été Janv (moyenne +18.97%) et le plus faible Juin (moyenne -7.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.