SKONEC ENTERTAINMENT Co., Ltd. (KOSDAQ:276040)
South Korea · Delayed Price · Currency is KRW 1,727.00
+48.00 (2.86%)
At close: Dec 5, 2025
SKONEC ENTERTAINMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,680.00 | 1,774.00 | 1,661.00 | 1,727.00 | 1,727.00 | 2.86% | 708,869 |
| Dec 4, 2025 | 1,654.00 | 1,749.00 | 1,640.00 | 1,679.00 | 1,679.00 | 0.54% | 411,735 |
| Dec 3, 2025 | 1,658.00 | 1,687.00 | 1,617.00 | 1,670.00 | 1,670.00 | 0.72% | 313,246 |
| Dec 2, 2025 | 1,630.00 | 1,677.00 | 1,585.00 | 1,658.00 | 1,658.00 | 2.60% | 775,255 |
| Dec 1, 2025 | 1,399.00 | 1,698.00 | 1,390.00 | 1,616.00 | 1,616.00 | 18.30% | 4,514,932 |
| Nov 28, 2025 | 1,387.00 | 1,392.00 | 1,357.00 | 1,366.00 | 1,366.00 | -1.30% | 127,119 |
| Nov 27, 2025 | 1,406.00 | 1,426.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.00% | 97,867 |
| Nov 26, 2025 | 1,398.00 | 1,425.00 | 1,392.00 | 1,398.00 | 1,398.00 | - | 86,256 |
| Nov 25, 2025 | 1,380.00 | 1,419.00 | 1,380.00 | 1,398.00 | 1,398.00 | 0.79% | 173,051 |
| Nov 24, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.93% | 25,108 |
| Nov 21, 2025 | 1,380.00 | 1,420.00 | 1,367.00 | 1,400.00 | 1,400.00 | 0.07% | 83,485 |
| Nov 20, 2025 | 1,370.00 | 1,405.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.82% | 90,221 |
| Nov 19, 2025 | 1,384.00 | 1,397.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.72% | 114,528 |
| Nov 18, 2025 | 1,389.00 | 1,429.00 | 1,378.00 | 1,384.00 | 1,384.00 | -0.43% | 95,860 |
| Nov 17, 2025 | 1,408.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.28% | 155,488 |
| Nov 14, 2025 | 1,452.00 | 1,473.00 | 1,400.00 | 1,408.00 | 1,408.00 | -3.03% | 128,164 |
| Nov 13, 2025 | 1,471.00 | 1,472.00 | 1,444.00 | 1,452.00 | 1,452.00 | -1.29% | 93,571 |
| Nov 12, 2025 | 1,475.00 | 1,490.00 | 1,457.00 | 1,471.00 | 1,471.00 | - | 124,267 |
| Nov 11, 2025 | 1,508.00 | 1,525.00 | 1,455.00 | 1,471.00 | 1,471.00 | -2.52% | 269,898 |
| Nov 10, 2025 | 1,498.00 | 1,530.00 | 1,486.00 | 1,509.00 | 1,509.00 | 0.67% | 79,738 |
| Nov 7, 2025 | 1,533.00 | 1,533.00 | 1,495.00 | 1,499.00 | 1,499.00 | -2.22% | 171,620 |
| Nov 6, 2025 | 1,518.00 | 1,550.00 | 1,499.00 | 1,533.00 | 1,533.00 | 1.59% | 146,583 |
| Nov 5, 2025 | 1,562.00 | 1,562.00 | 1,502.00 | 1,509.00 | 1,509.00 | -3.27% | 218,041 |
| Nov 4, 2025 | 1,533.00 | 1,599.00 | 1,517.00 | 1,560.00 | 1,560.00 | 1.76% | 199,700 |
| Nov 3, 2025 | 1,591.00 | 1,591.00 | 1,533.00 | 1,533.00 | 1,533.00 | -2.36% | 235,933 |
| Oct 31, 2025 | 1,600.00 | 1,606.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.88% | 183,887 |
| Oct 30, 2025 | 1,655.00 | 1,669.00 | 1,587.00 | 1,600.00 | 1,600.00 | -3.90% | 198,950 |
| 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 |