SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,040.00
+30.00 (0.60%)
At close: Oct 2, 2025
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,995.00 | 5,050.00 | 4,970.00 | 5,040.00 | 5,040.00 | 0.60% | 230,137 |
| Oct 1, 2025 | 5,010.00 | 5,030.00 | 4,945.00 | 5,010.00 | 5,010.00 | - | 248,753 |
| Sep 30, 2025 | 5,060.00 | 5,060.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 216,754 |
| 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% | 348,560 |
| Sep 25, 2025 | 5,050.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,023.88 | 0.79% | 303,801 |
| Sep 24, 2025 | 5,060.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,984.40 | -0.20% | 544,280 |
| Sep 23, 2025 | 5,070.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,994.27 | - | 334,488 |
| Sep 22, 2025 | 5,150.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,994.27 | -1.75% | 444,080 |
| Sep 19, 2025 | 5,210.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,083.10 | -0.58% | 1,532,276 |
| Sep 18, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,112.71 | -0.19% | 323,035 |
| Sep 17, 2025 | 5,110.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,122.58 | 1.37% | 296,377 |
| Sep 16, 2025 | 5,160.00 | 5,190.00 | 5,120.00 | 5,120.00 | 5,053.49 | -0.78% | 331,720 |
| Sep 15, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,092.97 | 0.78% | 301,116 |
| Sep 12, 2025 | 5,120.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,053.49 | - | 275,718 |
| Sep 11, 2025 | 5,120.00 | 5,160.00 | 5,070.00 | 5,120.00 | 5,053.49 | - | 332,293 |
| Sep 10, 2025 | 5,130.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,053.49 | -0.58% | 310,416 |
| Sep 9, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,083.10 | -0.58% | 387,598 |
| Sep 8, 2025 | 5,090.00 | 5,180.00 | 5,070.00 | 5,180.00 | 5,112.71 | 1.77% | 415,510 |
| Sep 5, 2025 | 5,080.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,023.88 | 0.20% | 269,834 |
| Sep 4, 2025 | 5,100.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,014.01 | -0.39% | 349,738 |
| Sep 3, 2025 | 5,080.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,033.75 | 0.39% | 254,299 |
| Sep 2, 2025 | 5,030.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,014.01 | 0.99% | 166,029 |
| Sep 1, 2025 | 4,955.00 | 5,050.00 | 4,955.00 | 5,030.00 | 4,964.66 | 1.51% | 315,132 |
| Aug 29, 2025 | 5,040.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,890.63 | -1.29% | 386,011 |
| Aug 28, 2025 | 4,945.00 | 5,020.00 | 4,920.00 | 5,020.00 | 4,954.79 | 1.52% | 359,208 |
| Aug 27, 2025 | 4,970.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,880.76 | -0.50% | 422,381 |
| Aug 26, 2025 | 4,990.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,905.44 | -0.10% | 650,455 |
| Aug 25, 2025 | 4,980.00 | 5,030.00 | 4,945.00 | 4,975.00 | 4,910.37 | -0.10% | 350,798 |
| Aug 22, 2025 | 4,960.00 | 4,990.00 | 4,925.00 | 4,980.00 | 4,915.31 | 0.40% | 331,325 |
| Aug 21, 2025 | 4,940.00 | 4,970.00 | 4,820.00 | 4,960.00 | 4,895.57 | 0.40% | 234,565 |
| Aug 20, 2025 | 4,940.00 | 4,945.00 | 4,860.00 | 4,940.00 | 4,875.83 | 0.10% | 240,835 |
| Aug 19, 2025 | 4,900.00 | 4,960.00 | 4,850.00 | 4,935.00 | 4,870.89 | 0.61% | 392,509 |
| Aug 18, 2025 | 4,835.00 | 4,950.00 | 4,690.00 | 4,905.00 | 4,841.28 | 1.55% | 987,041 |
| Aug 14, 2025 | 4,935.00 | 4,970.00 | 4,735.00 | 4,830.00 | 4,767.26 | -2.13% | 2,248,118 |
| Aug 13, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,935.00 | 4,870.89 | -0.10% | 266,457 |
| Aug 12, 2025 | 4,920.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,875.83 | 0.41% | 145,182 |
| Aug 11, 2025 | 4,920.00 | 4,925.00 | 4,860.00 | 4,920.00 | 4,856.09 | -0.20% | 171,337 |
| Aug 8, 2025 | 4,930.00 | 4,955.00 | 4,895.00 | 4,930.00 | 4,865.96 | 0.10% | 171,758 |
| Aug 7, 2025 | 4,915.00 | 4,930.00 | 4,900.00 | 4,925.00 | 4,861.02 | 0.20% | 207,158 |
| Aug 6, 2025 | 4,900.00 | 4,925.00 | 4,885.00 | 4,915.00 | 4,851.15 | 0.31% | 211,982 |
| Aug 5, 2025 | 4,860.00 | 4,900.00 | 4,845.00 | 4,900.00 | 4,836.35 | 1.03% | 237,399 |
| Aug 4, 2025 | 4,785.00 | 4,885.00 | 4,785.00 | 4,850.00 | 4,787.00 | 1.25% | 309,190 |
| Aug 1, 2025 | 4,840.00 | 4,860.00 | 4,765.00 | 4,790.00 | 4,727.78 | -0.62% | 226,176 |
| Jul 31, 2025 | 4,890.00 | 4,910.00 | 4,820.00 | 4,820.00 | 4,757.39 | -1.43% | 198,178 |
| Jul 30, 2025 | 4,815.00 | 4,900.00 | 4,815.00 | 4,890.00 | 4,826.48 | 1.56% | 387,967 |
| Jul 29, 2025 | 4,775.00 | 4,930.00 | 4,775.00 | 4,815.00 | 4,752.45 | -0.41% | 409,404 |
| Jul 28, 2025 | 4,800.00 | 4,870.00 | 4,795.00 | 4,835.00 | 4,772.19 | -0.21% | 306,484 |
| Jul 25, 2025 | 4,820.00 | 4,850.00 | 4,790.00 | 4,845.00 | 4,782.06 | 0.62% | 304,503 |
| Jul 24, 2025 | 4,780.00 | 4,815.00 | 4,770.00 | 4,815.00 | 4,752.45 | 1.05% | 283,304 |