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%