SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,550.00
+20.00 (0.36%)
At close: Dec 5, 2025
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,550.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.36% | 472,680 |
| Dec 4, 2025 | 5,390.00 | 5,540.00 | 5,350.00 | 5,530.00 | 5,530.00 | 2.79% | 637,223 |
| Dec 3, 2025 | 5,310.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.51% | 482,469 |
| Dec 2, 2025 | 5,290.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.57% | 246,235 |
| Dec 1, 2025 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.19% | 263,144 |
| Nov 28, 2025 | 5,270.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.19% | 202,386 |
| Nov 27, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.19% | 504,425 |
| Nov 26, 2025 | 5,220.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | 1.15% | 849,657 |
| Nov 25, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,220.00 | -2.06% | 554,678 |
| Nov 24, 2025 | 5,270.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.95% | 394,235 |
| Nov 21, 2025 | 5,350.00 | 5,360.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.68% | 289,429 |
| Nov 20, 2025 | 5,240.00 | 5,380.00 | 5,240.00 | 5,370.00 | 5,370.00 | 1.90% | 790,062 |
| Nov 19, 2025 | 5,200.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.57% | 388,672 |
| Nov 18, 2025 | 5,290.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.69% | 386,528 |
| Nov 17, 2025 | 5,280.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,330.00 | 0.76% | 297,242 |
| Nov 14, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.56% | 195,961 |
| Nov 13, 2025 | 5,340.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.37% | 336,465 |
| Nov 12, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,340.00 | 0.95% | 307,182 |
| Nov 11, 2025 | 5,210.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1.54% | 257,713 |
| Nov 10, 2025 | 5,350.00 | 5,360.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.62% | 661,568 |
| Nov 7, 2025 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.38% | 412,865 |
| Nov 6, 2025 | 5,290.00 | 5,350.00 | 5,210.00 | 5,330.00 | 5,330.00 | 1.33% | 336,386 |
| Nov 5, 2025 | 5,300.00 | 5,320.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.75% | 341,076 |
| Nov 4, 2025 | 5,290.00 | 5,340.00 | 5,170.00 | 5,300.00 | 5,300.00 | 0.19% | 227,385 |
| Nov 3, 2025 | 5,280.00 | 5,360.00 | 5,240.00 | 5,290.00 | 5,290.00 | - | 287,596 |
| Oct 31, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.86% | 299,033 |
| Oct 30, 2025 | 5,350.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 256,156 |
| Oct 29, 2025 | 5,380.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.19% | 258,039 |
| Oct 28, 2025 | 5,310.00 | 5,390.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.13% | 335,856 |
| Oct 27, 2025 | 5,280.00 | 5,310.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.76% | 424,368 |
| Oct 24, 2025 | 5,200.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.96% | 348,937 |
| Oct 23, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.38% | 979,235 |
| Oct 22, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1.17% | 433,626 |
| Oct 21, 2025 | 5,070.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.78% | 483,855 |
| Oct 20, 2025 | 5,070.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 441,792 |
| Oct 17, 2025 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 480,885 |
| Oct 16, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.59% | 430,726 |
| Oct 15, 2025 | 5,020.00 | 5,070.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.80% | 373,283 |
| Oct 14, 2025 | 5,010.00 | 5,050.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.79% | 395,556 |
| Oct 13, 2025 | 5,030.00 | 5,060.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.39% | 365,624 |
| Oct 10, 2025 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.60% | 333,173 |
| Oct 2, 2025 | 4,995.00 | 5,050.00 | 4,970.00 | 5,040.00 | 5,040.00 | 0.60% | 221,322 |
| Oct 1, 2025 | 5,010.00 | 5,030.00 | 4,945.00 | 5,010.00 | 5,010.00 | - | 260,376 |
| Sep 30, 2025 | 5,060.00 | 5,060.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 203,041 |
| Sep 29, 2025 | 5,050.00 | 5,060.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.39% | 216,021 |
| Sep 26, 2025 | 5,090.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,014.00 | -0.20% | 335,351 |
| Sep 25, 2025 | 5,050.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,023.87 | 0.79% | 303,801 |
| Sep 24, 2025 | 5,060.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,984.39 | -0.20% | 509,957 |
| Sep 23, 2025 | 5,070.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,994.26 | - | 334,488 |
| Sep 22, 2025 | 5,150.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,994.26 | -1.75% | 444,080 |