SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,030.00
+75.00 (1.51%)
At close: Sep 1, 2025
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,040.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,955.00 | -1.29% | 386,011 |
| Aug 28, 2025 | 4,945.00 | 5,020.00 | 4,920.00 | 5,020.00 | 5,020.00 | 1.52% | 359,208 |
| Aug 27, 2025 | 4,970.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,945.00 | -0.50% | 422,381 |
| Aug 26, 2025 | 4,990.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.10% | 650,455 |
| Aug 25, 2025 | 4,980.00 | 5,030.00 | 4,945.00 | 4,975.00 | 4,975.00 | -0.10% | 350,798 |
| Aug 22, 2025 | 4,960.00 | 4,990.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.40% | 331,325 |
| Aug 21, 2025 | 4,940.00 | 4,970.00 | 4,820.00 | 4,960.00 | 4,960.00 | 0.40% | 234,565 |
| Aug 20, 2025 | 4,940.00 | 4,945.00 | 4,860.00 | 4,940.00 | 4,940.00 | 0.10% | 240,835 |
| Aug 19, 2025 | 4,900.00 | 4,960.00 | 4,850.00 | 4,935.00 | 4,935.00 | 0.61% | 392,509 |
| Aug 18, 2025 | 4,835.00 | 4,950.00 | 4,690.00 | 4,905.00 | 4,905.00 | 1.55% | 987,041 |
| Aug 14, 2025 | 4,935.00 | 4,970.00 | 4,735.00 | 4,830.00 | 4,830.00 | -2.13% | 2,248,118 |
| Aug 13, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.10% | 266,457 |
| Aug 12, 2025 | 4,920.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.41% | 145,182 |
| Aug 11, 2025 | 4,920.00 | 4,925.00 | 4,860.00 | 4,920.00 | 4,920.00 | -0.20% | 171,337 |
| Aug 8, 2025 | 4,930.00 | 4,955.00 | 4,895.00 | 4,930.00 | 4,930.00 | 0.10% | 171,758 |
| Aug 7, 2025 | 4,915.00 | 4,930.00 | 4,900.00 | 4,925.00 | 4,925.00 | 0.20% | 207,158 |
| Aug 6, 2025 | 4,900.00 | 4,925.00 | 4,885.00 | 4,915.00 | 4,915.00 | 0.31% | 211,982 |
| Aug 5, 2025 | 4,860.00 | 4,900.00 | 4,845.00 | 4,900.00 | 4,900.00 | 1.03% | 237,399 |
| Aug 4, 2025 | 4,785.00 | 4,885.00 | 4,785.00 | 4,850.00 | 4,850.00 | 1.25% | 309,190 |
| Aug 1, 2025 | 4,840.00 | 4,860.00 | 4,765.00 | 4,790.00 | 4,790.00 | -0.62% | 226,176 |
| Jul 31, 2025 | 4,890.00 | 4,910.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.43% | 198,178 |
| Jul 30, 2025 | 4,815.00 | 4,900.00 | 4,815.00 | 4,890.00 | 4,890.00 | 1.56% | 387,967 |
| Jul 29, 2025 | 4,775.00 | 4,930.00 | 4,775.00 | 4,815.00 | 4,815.00 | -0.41% | 409,404 |
| Jul 28, 2025 | 4,800.00 | 4,870.00 | 4,795.00 | 4,835.00 | 4,835.00 | -0.21% | 306,484 |
| Jul 25, 2025 | 4,820.00 | 4,850.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.62% | 304,503 |
| Jul 24, 2025 | 4,780.00 | 4,815.00 | 4,770.00 | 4,815.00 | 4,815.00 | 1.05% | 283,304 |
| Jul 23, 2025 | 4,755.00 | 4,780.00 | 4,740.00 | 4,765.00 | 4,765.00 | 0.21% | 449,379 |
| Jul 22, 2025 | 4,770.00 | 4,785.00 | 4,720.00 | 4,755.00 | 4,755.00 | -0.31% | 288,460 |
| Jul 21, 2025 | 4,745.00 | 4,775.00 | 4,740.00 | 4,770.00 | 4,770.00 | 0.53% | 255,394 |
| Jul 18, 2025 | 4,760.00 | 4,770.00 | 4,730.00 | 4,745.00 | 4,745.00 | -0.11% | 279,084 |
| Jul 17, 2025 | 4,710.00 | 4,765.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.96% | 179,164 |
| Jul 16, 2025 | 4,745.00 | 4,765.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.63% | 343,122 |
| Jul 15, 2025 | 4,790.00 | 4,790.00 | 4,715.00 | 4,735.00 | 4,735.00 | -1.15% | 309,134 |
| Jul 14, 2025 | 4,800.00 | 4,805.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.31% | 161,833 |
| Jul 11, 2025 | 4,805.00 | 4,810.00 | 4,735.00 | 4,805.00 | 4,805.00 | 0.10% | 263,596 |
| Jul 10, 2025 | 4,805.00 | 4,815.00 | 4,780.00 | 4,800.00 | 4,800.00 | -0.10% | 177,045 |
| Jul 9, 2025 | 4,795.00 | 4,815.00 | 4,765.00 | 4,805.00 | 4,805.00 | 0.84% | 259,242 |
| Jul 8, 2025 | 4,770.00 | 4,805.00 | 4,735.00 | 4,765.00 | 4,765.00 | 0.21% | 277,710 |
| Jul 7, 2025 | 4,795.00 | 4,795.00 | 4,735.00 | 4,755.00 | 4,755.00 | -0.83% | 201,494 |
| Jul 4, 2025 | 4,765.00 | 4,815.00 | 4,740.00 | 4,795.00 | 4,795.00 | 1.37% | 364,265 |
| Jul 3, 2025 | 4,715.00 | 4,770.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.42% | 340,594 |
| Jul 2, 2025 | 4,650.00 | 4,710.00 | 4,630.00 | 4,710.00 | 4,710.00 | 1.29% | 231,734 |
| Jul 1, 2025 | 4,625.00 | 4,665.00 | 4,595.00 | 4,650.00 | 4,650.00 | 0.65% | 290,481 |
| Jun 30, 2025 | 4,745.00 | 4,745.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.01% | 456,070 |
| Jun 27, 2025 | 4,700.00 | 4,745.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.21% | 534,283 |
| Jun 26, 2025 | 4,695.00 | 4,740.00 | 4,675.00 | 4,725.00 | 4,659.00 | 1.07% | 527,798 |
| Jun 25, 2025 | 4,605.00 | 4,705.00 | 4,600.00 | 4,675.00 | 4,609.70 | 1.52% | 744,814 |
| Jun 24, 2025 | 4,560.00 | 4,620.00 | 4,540.00 | 4,605.00 | 4,540.68 | 1.10% | 414,350 |
| Jun 23, 2025 | 4,540.00 | 4,575.00 | 4,440.00 | 4,555.00 | 4,491.37 | 0.66% | 361,649 |
| Jun 20, 2025 | 4,580.00 | 4,625.00 | 4,500.00 | 4,525.00 | 4,461.79 | -1.20% | 1,613,635 |