SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,760.00
+20.00 (0.35%)
At close: Dec 26, 2025
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5,770.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.35% | 244,604 |
| Dec 24, 2025 | 5,700.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,740.00 | 0.70% | 129,268 |
| Dec 23, 2025 | 5,600.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.42% | 216,246 |
| Dec 22, 2025 | 5,690.00 | 5,720.00 | 5,490.00 | 5,620.00 | 5,620.00 | -1.23% | 418,076 |
| Dec 19, 2025 | 5,710.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.87% | 1,040,459 |
| Dec 18, 2025 | 5,820.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | -2.21% | 440,338 |
| Dec 17, 2025 | 5,790.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1.73% | 608,455 |
| Dec 16, 2025 | 5,750.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1.41% | 592,272 |
| Dec 15, 2025 | 5,620.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 741,036 |
| Dec 12, 2025 | 5,680.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,680.00 | - | 598,255 |
| Dec 11, 2025 | 5,760.00 | 5,850.00 | 5,580.00 | 5,680.00 | 5,680.00 | -1.39% | 1,130,485 |
| Dec 10, 2025 | 5,650.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,760.00 | 1.77% | 412,137 |
| Dec 9, 2025 | 5,700.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.70% | 363,220 |
| Dec 8, 2025 | 5,590.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 2.70% | 580,836 |
| 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% | 637,633 |
| 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 |