SKONEC ENTERTAINMENT Co., Ltd. (KOSDAQ:276040)
South Korea · Delayed Price · Currency is KRW 1,665.00
+54.00 (3.35%)
At close: Oct 29, 2025
SKONEC ENTERTAINMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,628.00 | 1,665.00 | 1,602.00 | 1,665.00 | 1,665.00 | 3.35% | 222,973 |
| Oct 28, 2025 | 1,574.00 | 1,649.00 | 1,567.00 | 1,611.00 | 1,611.00 | 2.68% | 267,278 |
| Oct 27, 2025 | 1,598.00 | 1,600.00 | 1,562.00 | 1,569.00 | 1,569.00 | -1.81% | 155,718 |
| Oct 24, 2025 | 1,628.00 | 1,628.00 | 1,580.00 | 1,598.00 | 1,598.00 | -0.62% | 157,357 |
| Oct 23, 2025 | 1,633.00 | 1,645.00 | 1,600.00 | 1,608.00 | 1,608.00 | -1.35% | 175,435 |
| Oct 22, 2025 | 1,594.00 | 1,630.00 | 1,559.00 | 1,630.00 | 1,630.00 | 2.26% | 101,115 |
| Oct 21, 2025 | 1,593.00 | 1,610.00 | 1,548.00 | 1,594.00 | 1,594.00 | 1.08% | 160,832 |
| Oct 20, 2025 | 1,600.00 | 1,614.00 | 1,571.00 | 1,577.00 | 1,577.00 | -1.44% | 183,410 |
| Oct 17, 2025 | 1,619.00 | 1,621.00 | 1,531.00 | 1,600.00 | 1,600.00 | -1.17% | 754,821 |
| Oct 16, 2025 | 1,646.00 | 1,659.00 | 1,612.00 | 1,619.00 | 1,619.00 | -1.58% | 200,299 |
| Oct 15, 2025 | 1,682.00 | 1,691.00 | 1,611.00 | 1,645.00 | 1,645.00 | -2.20% | 301,986 |
| Oct 14, 2025 | 1,707.00 | 1,720.00 | 1,660.00 | 1,682.00 | 1,682.00 | -1.29% | 143,029 |
| Oct 13, 2025 | 1,725.00 | 1,740.00 | 1,677.00 | 1,704.00 | 1,704.00 | -1.22% | 132,937 |
| Oct 10, 2025 | 1,756.00 | 1,760.00 | 1,708.00 | 1,725.00 | 1,725.00 | -1.77% | 147,617 |
| Oct 2, 2025 | 1,732.00 | 1,775.00 | 1,731.00 | 1,756.00 | 1,756.00 | 1.50% | 178,661 |
| Oct 1, 2025 | 1,712.00 | 1,740.00 | 1,709.00 | 1,730.00 | 1,730.00 | 0.99% | 105,835 |
| Sep 30, 2025 | 1,717.00 | 1,744.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.12% | 119,429 |
| Sep 29, 2025 | 1,698.00 | 1,745.00 | 1,698.00 | 1,715.00 | 1,715.00 | 0.65% | 97,222 |
| Sep 26, 2025 | 1,719.00 | 1,722.00 | 1,667.00 | 1,704.00 | 1,704.00 | -0.23% | 188,706 |
| Sep 25, 2025 | 1,677.00 | 1,725.00 | 1,660.00 | 1,708.00 | 1,708.00 | 1.85% | 329,702 |
| Sep 24, 2025 | 1,637.00 | 1,797.00 | 1,625.00 | 1,677.00 | 1,677.00 | 2.44% | 610,394 |
| Sep 23, 2025 | 1,656.00 | 1,659.00 | 1,632.00 | 1,637.00 | 1,637.00 | -0.79% | 100,835 |
| Sep 22, 2025 | 1,658.00 | 1,658.00 | 1,634.00 | 1,650.00 | 1,650.00 | 0.43% | 107,684 |
| 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 |