SKONEC ENTERTAINMENT Co., Ltd. (KOSDAQ:276040)
South Korea · Delayed Price · Currency is KRW 1,650.00
-12.00 (-0.72%)
Last updated: Sep 19, 2025, 12:52 PM KST
SKONEC ENTERTAINMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,663.00 | 1,677.00 | 1,643.00 | 1,643.00 | 1,643.00 | -1.14% | 150,830 |
| Sep 18, 2025 | 1,672.00 | 1,697.00 | 1,657.00 | 1,662.00 | 1,662.00 | -0.06% | 125,591 |
| Sep 17, 2025 | 1,664.00 | 1,676.00 | 1,631.00 | 1,663.00 | 1,663.00 | -0.60% | 122,125 |
| Sep 16, 2025 | 1,656.00 | 1,678.00 | 1,645.00 | 1,673.00 | 1,673.00 | 1.27% | 134,794 |
| Sep 15, 2025 | 1,660.00 | 1,662.00 | 1,647.00 | 1,652.00 | 1,652.00 | 0.24% | 91,952 |
| Sep 12, 2025 | 1,672.00 | 1,689.00 | 1,645.00 | 1,648.00 | 1,648.00 | -1.49% | 156,933 |
| Sep 11, 2025 | 1,678.00 | 1,683.00 | 1,660.00 | 1,673.00 | 1,673.00 | 0.36% | 76,136 |
| Sep 10, 2025 | 1,634.00 | 1,668.00 | 1,621.00 | 1,667.00 | 1,667.00 | 2.02% | 132,295 |
| Sep 9, 2025 | 1,673.00 | 1,673.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.86% | 227,825 |
| Sep 8, 2025 | 1,668.00 | 1,674.00 | 1,652.00 | 1,665.00 | 1,665.00 | -0.18% | 109,492 |
| Sep 5, 2025 | 1,690.00 | 1,693.00 | 1,658.00 | 1,668.00 | 1,668.00 | -1.30% | 106,229 |
| Sep 4, 2025 | 1,692.00 | 1,728.00 | 1,673.00 | 1,690.00 | 1,690.00 | -0.06% | 100,540 |
| Sep 3, 2025 | 1,703.00 | 1,741.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.69% | 117,599 |
| Sep 2, 2025 | 1,659.00 | 1,739.00 | 1,657.00 | 1,720.00 | 1,720.00 | 3.61% | 290,643 |
| Sep 1, 2025 | 1,700.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,660.00 | -2.35% | 224,615 |
| Aug 29, 2025 | 1,730.00 | 1,764.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.73% | 174,288 |
| Aug 28, 2025 | 1,699.00 | 1,746.00 | 1,686.00 | 1,730.00 | 1,730.00 | 1.76% | 254,841 |
| Aug 27, 2025 | 1,691.00 | 1,714.00 | 1,674.00 | 1,700.00 | 1,700.00 | -0.06% | 98,537 |
| Aug 26, 2025 | 1,675.00 | 1,765.00 | 1,671.00 | 1,701.00 | 1,701.00 | 1.55% | 188,580 |
| Aug 25, 2025 | 1,691.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.95% | 178,696 |
| Aug 22, 2025 | 1,665.00 | 1,700.00 | 1,650.00 | 1,691.00 | 1,691.00 | 1.56% | 148,593 |
| Aug 21, 2025 | 1,648.00 | 1,677.00 | 1,640.00 | 1,665.00 | 1,665.00 | 0.48% | 125,625 |
| Aug 20, 2025 | 1,638.00 | 1,657.00 | 1,616.00 | 1,657.00 | 1,657.00 | - | 163,651 |
| Aug 19, 2025 | 1,656.00 | 1,691.00 | 1,630.00 | 1,657.00 | 1,657.00 | 0.06% | 242,682 |
| Aug 18, 2025 | 1,745.00 | 1,745.00 | 1,650.00 | 1,656.00 | 1,656.00 | -5.15% | 354,903 |
| Aug 14, 2025 | 1,676.00 | 1,830.00 | 1,661.00 | 1,746.00 | 1,746.00 | 3.68% | 1,003,598 |
| Aug 13, 2025 | 1,625.00 | 1,750.00 | 1,622.00 | 1,684.00 | 1,684.00 | 3.63% | 1,020,876 |
| Aug 12, 2025 | 1,677.00 | 1,689.00 | 1,616.00 | 1,625.00 | 1,625.00 | -3.04% | 1,160,882 |
| Aug 11, 2025 | 1,699.00 | 1,747.00 | 1,600.00 | 1,676.00 | 1,676.00 | -14.88% | 5,201,354 |
| Aug 8, 2025 | 1,977.00 | 1,994.00 | 1,940.00 | 1,969.00 | 1,969.00 | -0.51% | 327,347 |
| Aug 7, 2025 | 1,981.00 | 2,010.00 | 1,945.00 | 1,979.00 | 1,979.00 | -0.90% | 183,228 |
| Aug 6, 2025 | 2,020.00 | 2,060.00 | 1,980.00 | 1,997.00 | 1,997.00 | -1.14% | 90,020 |
| Aug 5, 2025 | 1,990.00 | 2,100.00 | 1,945.00 | 2,020.00 | 2,020.00 | 2.59% | 235,819 |
| Aug 4, 2025 | 1,953.00 | 1,990.00 | 1,930.00 | 1,969.00 | 1,969.00 | 1.08% | 91,413 |
| Aug 1, 2025 | 1,955.00 | 2,010.00 | 1,929.00 | 1,948.00 | 1,948.00 | -0.31% | 204,281 |
| Jul 31, 2025 | 2,035.00 | 2,035.00 | 1,940.00 | 1,954.00 | 1,954.00 | -2.54% | 387,729 |
| Jul 30, 2025 | 2,120.00 | 2,120.00 | 1,960.00 | 2,005.00 | 2,005.00 | -3.14% | 460,837 |
| Jul 29, 2025 | 2,130.00 | 2,215.00 | 2,045.00 | 2,070.00 | 2,070.00 | -2.82% | 633,231 |
| Jul 28, 2025 | 2,220.00 | 2,225.00 | 2,090.00 | 2,130.00 | 2,130.00 | -4.05% | 502,073 |
| Jul 25, 2025 | 2,315.00 | 2,340.00 | 2,085.00 | 2,220.00 | 2,220.00 | -4.10% | 1,070,065 |
| Jul 24, 2025 | 2,405.00 | 2,470.00 | 2,285.00 | 2,315.00 | 2,315.00 | -3.74% | 742,618 |
| Jul 23, 2025 | 2,365.00 | 2,465.00 | 2,325.00 | 2,405.00 | 2,405.00 | 0.84% | 918,330 |
| Jul 22, 2025 | 2,300.00 | 2,450.00 | 2,280.00 | 2,385.00 | 2,385.00 | 2.80% | 1,231,341 |
| Jul 21, 2025 | 2,345.00 | 2,410.00 | 2,235.00 | 2,320.00 | 2,320.00 | -1.07% | 1,131,963 |
| Jul 18, 2025 | 2,490.00 | 2,550.00 | 2,300.00 | 2,345.00 | 2,345.00 | -5.82% | 2,434,133 |
| Jul 17, 2025 | 3,175.00 | 3,230.00 | 2,410.00 | 2,490.00 | 2,490.00 | -24.55% | 8,431,091 |
| Jul 16, 2025 | 3,300.00 | 3,500.00 | 3,160.00 | 3,300.00 | 3,300.00 | 1.85% | 1,417,728 |
| Jul 15, 2025 | 3,295.00 | 3,550.00 | 3,190.00 | 3,240.00 | 3,240.00 | 0.93% | 1,887,427 |
| Jul 14, 2025 | 3,165.00 | 3,670.00 | 3,080.00 | 3,210.00 | 3,210.00 | 0.78% | 2,601,981 |
| Jul 11, 2025 | 3,270.00 | 3,270.00 | 3,055.00 | 3,185.00 | 3,185.00 | -0.47% | 442,847 |