SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 6,760.00
+190.00 (2.89%)
Apr 30, 2026, 3:30 PM KST
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,430.00 | 6,760.00 | 6,160.00 | 6,760.00 | 6,760.00 | 2.89% | 796,606 |
| Apr 29, 2026 | 6,940.00 | 6,980.00 | 6,470.00 | 6,570.00 | 6,570.00 | -6.01% | 878,070 |
| Apr 28, 2026 | 7,060.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,990.00 | -1.41% | 392,660 |
| Apr 27, 2026 | 6,930.00 | 7,200.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.75% | 586,533 |
| Apr 24, 2026 | 6,830.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.32% | 253,850 |
| Apr 23, 2026 | 6,960.00 | 6,960.00 | 6,760.00 | 6,810.00 | 6,810.00 | -1.02% | 423,770 |
| Apr 22, 2026 | 6,810.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1.03% | 298,226 |
| Apr 21, 2026 | 6,700.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,810.00 | 1.64% | 384,743 |
| Apr 20, 2026 | 6,830.00 | 6,870.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.90% | 244,211 |
| Apr 17, 2026 | 6,670.00 | 6,830.00 | 6,580.00 | 6,830.00 | 6,830.00 | 2.55% | 270,308 |
| Apr 16, 2026 | 6,570.00 | 6,770.00 | 6,510.00 | 6,660.00 | 6,660.00 | 1.52% | 360,747 |
| Apr 15, 2026 | 6,760.00 | 6,850.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.81% | 599,258 |
| Apr 14, 2026 | 6,570.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 2.74% | 714,600 |
| Apr 13, 2026 | 6,440.00 | 6,600.00 | 6,260.00 | 6,570.00 | 6,570.00 | 1.86% | 442,737 |
| Apr 10, 2026 | 6,330.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 1.90% | 289,783 |
| Apr 9, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.16% | 208,844 |
| Apr 8, 2026 | 6,350.00 | 6,430.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.16% | 195,917 |
| Apr 7, 2026 | 6,480.00 | 6,480.00 | 6,330.00 | 6,350.00 | 6,350.00 | -2.01% | 204,851 |
| Apr 6, 2026 | 6,430.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.78% | 182,030 |
| Apr 3, 2026 | 6,490.00 | 6,490.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.47% | 127,008 |
| Apr 2, 2026 | 6,480.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 0.79% | 169,067 |
| Apr 1, 2026 | 6,270.00 | 6,370.00 | 6,190.00 | 6,350.00 | 6,350.00 | 2.09% | 279,691 |
| Mar 31, 2026 | 6,220.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.96% | 365,329 |
| Mar 30, 2026 | 6,490.00 | 6,490.00 | 6,190.00 | 6,280.00 | 6,280.00 | -3.24% | 301,968 |
| Mar 27, 2026 | 6,300.00 | 6,500.00 | 6,140.00 | 6,490.00 | 6,420.00 | 2.53% | 433,810 |
| Mar 26, 2026 | 6,530.00 | 6,530.00 | 6,270.00 | 6,330.00 | 6,261.73 | -3.21% | 335,853 |
| Mar 25, 2026 | 6,370.00 | 6,540.00 | 6,300.00 | 6,540.00 | 6,469.46 | 3.15% | 484,325 |
| Mar 24, 2026 | 6,260.00 | 6,340.00 | 6,150.00 | 6,340.00 | 6,271.62 | 1.28% | 275,499 |
| Mar 23, 2026 | 6,310.00 | 6,390.00 | 6,160.00 | 6,260.00 | 6,192.48 | -0.79% | 527,539 |
| Mar 20, 2026 | 6,100.00 | 6,360.00 | 6,070.00 | 6,310.00 | 6,241.94 | 3.27% | 894,165 |
| Mar 19, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,044.10 | -0.33% | 238,220 |
| Mar 18, 2026 | 6,110.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,063.88 | 0.33% | 394,128 |
| Mar 17, 2026 | 6,100.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,044.10 | 0.99% | 270,670 |
| Mar 16, 2026 | 5,980.00 | 6,150.00 | 5,880.00 | 6,050.00 | 5,984.75 | 1.17% | 440,442 |
| Mar 13, 2026 | 5,900.00 | 6,470.00 | 5,790.00 | 5,980.00 | 5,915.50 | 1.36% | 677,902 |
| Mar 12, 2026 | 5,740.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,836.36 | 2.79% | 458,531 |
| Mar 11, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,740.00 | 5,678.09 | 1.59% | 359,486 |
| Mar 10, 2026 | 5,700.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,589.06 | -0.70% | 428,011 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,440.00 | 5,690.00 | 5,628.63 | -0.35% | 340,075 |
| Mar 6, 2026 | 5,720.00 | 5,720.00 | 5,550.00 | 5,710.00 | 5,648.41 | -0.17% | 230,182 |
| Mar 5, 2026 | 5,500.00 | 5,790.00 | 5,500.00 | 5,720.00 | 5,658.31 | 5.15% | 541,998 |
| Mar 4, 2026 | 5,800.00 | 5,850.00 | 5,400.00 | 5,440.00 | 5,381.33 | -7.48% | 668,471 |
| Mar 3, 2026 | 5,900.00 | 5,980.00 | 5,680.00 | 5,880.00 | 5,816.58 | -0.51% | 448,516 |
| Feb 27, 2026 | 5,610.00 | 5,910.00 | 5,610.00 | 5,910.00 | 5,846.26 | 5.35% | 754,121 |
| Feb 26, 2026 | 5,640.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,549.49 | -0.53% | 555,001 |
| Feb 25, 2026 | 5,590.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,579.17 | 0.71% | 336,002 |
| Feb 24, 2026 | 5,630.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,539.60 | -0.53% | 420,160 |
| Feb 23, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,630.00 | 5,569.28 | 1.62% | 415,595 |
| Feb 20, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,540.00 | 5,480.25 | -1.07% | 255,760 |
| Feb 19, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,539.60 | -0.18% | 372,464 |