Frankfurt - Delayed Quote EUR
SK Telecom Co., Ltd. (KMBA.F)
18.70
0.00
(0.00%)
At close: June 12 at 3:29:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jun 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jun 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| May 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| May 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 25 |
| May 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 28, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | - |
| Apr 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Apr 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Apr 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 4, 2025 | 18.90 | 19.00 | 18.60 | 18.60 | 18.60 | - |
| Apr 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 1, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
| Mar 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 21 |
| Mar 28, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - |
| Mar 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Mar 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Mar 25, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| Mar 24, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | - |
| Mar 20, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 30 |
| Mar 19, 2025 | 19.20 | 19.30 | 18.80 | 18.80 | 18.80 | - |
| Mar 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Mar 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Mar 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 13, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - |
| Mar 12, 2025 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | - |
| Mar 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 10, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | - |
| Mar 7, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - |
| Mar 6, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | - |
| Mar 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Mar 4, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| Mar 3, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| Feb 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 27, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - |
| Feb 26, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| Feb 25, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | 99 |
| Feb 24, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - |
| Feb 21, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| Feb 19, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| Feb 18, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| Feb 17, 2025 | 21.60 | 21.60 | 20.40 | 20.60 | 20.60 | 4 |
| Feb 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 12, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 1,214 |
| Feb 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Feb 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 753 |
| Feb 6, 2025 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | - |
| Feb 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 3, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Jan 31, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Jan 30, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Jan 29, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Jan 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jan 27, 2025 | 19.30 | 19.90 | 19.20 | 19.90 | 19.90 | - |
| Jan 23, 2025 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - |
| Jan 22, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| Jan 21, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Jan 20, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| Jan 17, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| Jan 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 14, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| Jan 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 10, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | - |
| Jan 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 8, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Jan 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 2, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - |
| Dec 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 20, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| Dec 19, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| Dec 18, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | - |
| Dec 17, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| Dec 16, 2024 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | - |
| Dec 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 12, 2024 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| Dec 11, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 10, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 9, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Dec 6, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Dec 5, 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| Dec 4, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Dec 3, 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - |
| Dec 2, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| Nov 29, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| Nov 25, 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| Nov 21, 2024 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | - |
| Nov 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Nov 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 60 |
| Nov 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Nov 7, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 200 |
| Nov 5, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Nov 4, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Oct 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Oct 25, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Oct 24, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 250 |
| Oct 23, 2024 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | 200 |
| Oct 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| Oct 21, 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - |
| Oct 18, 2024 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | - |
| Oct 17, 2024 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - |
| Oct 16, 2024 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | - |
| Oct 15, 2024 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | - |
| Oct 14, 2024 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | - |
| Oct 11, 2024 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | - |
| Oct 10, 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | - |
| Oct 9, 2024 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | - |
| Oct 8, 2024 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | - |
| Oct 7, 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | - |
| Oct 4, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 3, 2024 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | - |
| Oct 2, 2024 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - |
| Oct 1, 2024 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | - |
| Sep 30, 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| Sep 27, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| Sep 26, 2024 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | - |
| Sep 25, 2024 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | - |
| Sep 24, 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| Sep 23, 2024 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | - |
| Sep 20, 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - |
| Sep 19, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - |
| Sep 18, 2024 | 20.00 | 21.20 | 20.00 | 21.20 | 21.20 | - |
| Sep 17, 2024 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | - |
| Sep 16, 2024 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - |
| Sep 13, 2024 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - |
| Sep 12, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - |
| Sep 10, 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | - |
| Sep 9, 2024 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - |
| Sep 5, 2024 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | - |
| Sep 4, 2024 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - |
| Sep 2, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Aug 29, 2024 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | - |
| Aug 28, 2024 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - |
| Aug 27, 2024 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | - |
| Aug 26, 2024 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | - |
| Aug 22, 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | - |
| Aug 21, 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | - |
| Aug 20, 2024 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | - |
| Aug 19, 2024 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | - |
| Aug 15, 2024 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | - |
| Aug 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 250 |
| Aug 8, 2024 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | - |
| Aug 6, 2024 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | - |
| Aug 5, 2024 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | - |
| Aug 2, 2024 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | - |
| Aug 1, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jul 31, 2024 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | - |
| Jul 29, 2024 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | - |
| Jul 26, 2024 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | - |
| Jul 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 23, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - |
| Jul 22, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 17, 2024 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | - |
| Jul 16, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jul 15, 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - |
| Jul 12, 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | - |
| Jul 11, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jul 10, 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Jul 9, 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | - |
| Jul 8, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 5, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 4, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 3, 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | - |
| Jul 2, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - |
| Jul 1, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - |
| Jun 28, 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | - |
| Jun 27, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 25, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jun 24, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - |
| Jun 21, 2024 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | - |
| Jun 20, 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | - |
| Jun 19, 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | - |
| Jun 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jun 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jun 14, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - |
| Jun 13, 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - |
Related Tickers
TM5.F T-Mobile US, Inc.
198.46
+0.23%
FNTN.MU freenet AG
27.80
-0.22%
3B7.F Bahnhof AB (publ)
5.24
-1.50%
SINCHs.XC
BX7.HM Proximus SA
7.97
+1.27%
VERZ34.SA Verizon Communications Inc.
39.58
-0.45%
BAC.BE Verizon Communications Inc
37.00
-2.05%
ORA.VI Orange S.A.
12.77
+0.27%
LICT LICT Corporation
12,000.00
0.00%
SWJ.F SWISSCOM AG N
598.00
+0.34%