SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 4,900.00
+50.00 (1.03%)
At close: Aug 5, 2025, 3:30 PM KST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,860.00 | 4,900.00 | 4,845.00 | 4,900.00 | 4,900.00 | 1.03% | 246,584 |
| 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% | 430,739 |
| Jul 28, 2025 | 4,800.00 | 4,870.00 | 4,795.00 | 4,835.00 | 4,835.00 | -0.21% | 313,908 |
| 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% | 296,182 |
| 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% | 294,331 |
| Jul 17, 2025 | 4,710.00 | 4,765.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.96% | 182,712 |
| 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% | 169,471 |
| 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% | 281,241 |
| 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% | 307,154 |
| 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% | 546,739 |
| Jun 26, 2025 | 4,695.00 | 4,740.00 | 4,675.00 | 4,725.00 | 4,725.00 | 1.07% | 527,798 |
| Jun 25, 2025 | 4,605.00 | 4,705.00 | 4,600.00 | 4,675.00 | 4,675.00 | 1.52% | 744,814 |
| Jun 24, 2025 | 4,560.00 | 4,620.00 | 4,540.00 | 4,605.00 | 4,605.00 | 1.10% | 414,350 |
| Jun 23, 2025 | 4,540.00 | 4,575.00 | 4,440.00 | 4,555.00 | 4,555.00 | 0.66% | 361,649 |
| Jun 20, 2025 | 4,580.00 | 4,625.00 | 4,500.00 | 4,525.00 | 4,525.00 | -1.20% | 1,613,635 |
| Jun 19, 2025 | 4,625.00 | 4,625.00 | 4,535.00 | 4,580.00 | 4,580.00 | -0.22% | 549,037 |
| Jun 18, 2025 | 4,570.00 | 4,635.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.88% | 563,851 |
| Jun 17, 2025 | 4,675.00 | 4,715.00 | 4,550.00 | 4,550.00 | 4,550.00 | -3.19% | 865,342 |
| Jun 16, 2025 | 4,650.00 | 4,700.00 | 4,550.00 | 4,700.00 | 4,700.00 | 1.84% | 689,124 |
| Jun 13, 2025 | 4,755.00 | 4,795.00 | 4,560.00 | 4,615.00 | 4,615.00 | -2.84% | 1,141,939 |
| Jun 12, 2025 | 4,770.00 | 4,880.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.32% | 1,162,136 |
| Jun 11, 2025 | 4,750.00 | 4,750.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.32% | 327,701 |
| Jun 10, 2025 | 4,745.00 | 4,755.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.21% | 500,333 |
| Jun 9, 2025 | 4,815.00 | 4,825.00 | 4,725.00 | 4,740.00 | 4,740.00 | -1.46% | 529,065 |
| Jun 5, 2025 | 4,820.00 | 4,845.00 | 4,790.00 | 4,810.00 | 4,810.00 | -0.21% | 412,383 |
| Jun 4, 2025 | 4,815.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,820.00 | 0.42% | 511,796 |
| Jun 2, 2025 | 4,800.00 | 4,820.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.41% | 209,498 |
| May 30, 2025 | 4,830.00 | 4,830.00 | 4,755.00 | 4,820.00 | 4,820.00 | -0.62% | 449,611 |
| May 29, 2025 | 4,800.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,850.00 | 1.04% | 376,046 |
| May 28, 2025 | 4,780.00 | 4,830.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 198,304 |
| May 27, 2025 | 4,860.00 | 4,860.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.41% | 256,923 |
| May 26, 2025 | 4,840.00 | 4,875.00 | 4,815.00 | 4,820.00 | 4,820.00 | -0.52% | 174,475 |