SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,550.00
-160.00 (-2.80%)
Last updated: Jul 21, 2026, 2:30 PM KST
SK Reits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,650.00 | 5,710.00 | 5,490.00 | 5,710.00 | 5,710.00 | 1.06% | 190,025 |
| Jul 16, 2026 | 5,510.00 | 5,660.00 | 5,460.00 | 5,650.00 | 5,650.00 | 2.54% | 304,902 |
| Jul 15, 2026 | 5,620.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.78% | 348,994 |
| Jul 14, 2026 | 5,680.00 | 5,750.00 | 5,390.00 | 5,610.00 | 5,610.00 | -1.23% | 159,919 |
| Jul 13, 2026 | 5,610.00 | 5,940.00 | 5,570.00 | 5,680.00 | 5,680.00 | -0.53% | 212,194 |
| Jul 10, 2026 | 5,770.00 | 5,840.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.04% | 87,669 |
| Jul 9, 2026 | 5,920.00 | 5,960.00 | 5,650.00 | 5,770.00 | 5,770.00 | -3.19% | 321,526 |
| Jul 8, 2026 | 5,920.00 | 6,000.00 | 5,600.00 | 5,960.00 | 5,960.00 | 0.68% | 159,419 |
| Jul 7, 2026 | 5,890.00 | 5,940.00 | 5,730.00 | 5,920.00 | 5,920.00 | 0.51% | 193,155 |
| Jul 6, 2026 | 5,760.00 | 5,940.00 | 5,700.00 | 5,890.00 | 5,890.00 | 2.61% | 194,468 |
| Jul 3, 2026 | 5,650.00 | 5,780.00 | 5,570.00 | 5,740.00 | 5,740.00 | 1.59% | 151,301 |
| Jul 2, 2026 | 5,560.00 | 5,650.00 | 5,440.00 | 5,650.00 | 5,650.00 | 1.62% | 208,674 |
| Jul 1, 2026 | 5,450.00 | 5,670.00 | 5,380.00 | 5,560.00 | 5,560.00 | 2.77% | 196,751 |
| Jun 30, 2026 | 5,530.00 | 5,620.00 | 5,310.00 | 5,410.00 | 5,410.00 | -2.35% | 440,414 |
| Jun 29, 2026 | 5,680.00 | 5,680.00 | 5,360.00 | 5,540.00 | 5,540.00 | -1.32% | 210,476 |
| Jun 26, 2026 | 5,660.00 | 5,680.00 | 5,450.00 | 5,680.00 | 5,614.00 | 1.07% | 277,875 |
| Jun 25, 2026 | 5,450.00 | 5,720.00 | 5,450.00 | 5,620.00 | 5,554.70 | 3.12% | 248,986 |
| Jun 24, 2026 | 5,510.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,386.67 | -3.20% | 294,081 |
| Jun 23, 2026 | 5,820.00 | 5,930.00 | 5,450.00 | 5,630.00 | 5,564.58 | -3.26% | 232,519 |
| Jun 22, 2026 | 5,990.00 | 5,990.00 | 5,740.00 | 5,820.00 | 5,752.37 | -2.84% | 134,558 |
| Jun 19, 2026 | 5,870.00 | 6,010.00 | 5,590.00 | 5,990.00 | 5,920.40 | 0.17% | 419,881 |
| Jun 18, 2026 | 5,920.00 | 6,080.00 | 5,880.00 | 5,980.00 | 5,910.51 | 1.70% | 575,558 |
| Jun 17, 2026 | 5,710.00 | 6,100.00 | 5,690.00 | 5,880.00 | 5,811.68 | 0.86% | 603,420 |
| Jun 16, 2026 | 5,840.00 | 6,090.00 | 5,450.00 | 5,830.00 | 5,762.26 | -0.17% | 678,679 |
| Jun 15, 2026 | 5,500.00 | 5,890.00 | 5,400.00 | 5,840.00 | 5,772.14 | 7.95% | 1,057,262 |
| Jun 12, 2026 | 5,870.00 | 6,210.00 | 5,410.00 | 5,410.00 | 5,347.14 | -10.13% | 1,153,737 |
| Jun 11, 2026 | 5,300.00 | 6,150.00 | 5,170.00 | 6,020.00 | 5,950.05 | 12.73% | 1,820,997 |
| Jun 10, 2026 | 4,925.00 | 5,350.00 | 4,835.00 | 5,340.00 | 5,277.95 | 10.33% | 675,007 |
| Jun 9, 2026 | 4,890.00 | 5,030.00 | 4,790.00 | 4,840.00 | 4,783.76 | 0.83% | 577,989 |
| Jun 8, 2026 | 4,985.00 | 4,985.00 | 4,760.00 | 4,800.00 | 4,744.23 | -3.90% | 325,264 |
| Jun 5, 2026 | 4,990.00 | 5,070.00 | 4,950.00 | 4,995.00 | 4,936.96 | 0.10% | 231,677 |
| Jun 4, 2026 | 5,300.00 | 5,300.00 | 4,965.00 | 4,990.00 | 4,932.02 | -1.77% | 419,233 |
| Jun 2, 2026 | 5,200.00 | 5,210.00 | 4,960.00 | 5,080.00 | 5,020.97 | -1.17% | 523,196 |
| Jun 1, 2026 | 5,360.00 | 5,450.00 | 4,920.00 | 5,140.00 | 5,080.27 | -5.86% | 646,033 |
| May 29, 2026 | 5,690.00 | 5,690.00 | 5,350.00 | 5,460.00 | 5,396.56 | -3.70% | 550,717 |
| May 28, 2026 | 5,770.00 | 5,770.00 | 5,460.00 | 5,670.00 | 5,604.12 | -1.90% | 331,261 |
| May 27, 2026 | 5,750.00 | 5,890.00 | 5,610.00 | 5,780.00 | 5,712.84 | 0.52% | 241,343 |
| May 26, 2026 | 5,790.00 | 6,000.00 | 5,600.00 | 5,750.00 | 5,683.19 | 1.77% | 448,443 |
| May 22, 2026 | 5,350.00 | 5,660.00 | 5,350.00 | 5,650.00 | 5,584.35 | 4.82% | 470,597 |
| May 21, 2026 | 5,620.00 | 5,650.00 | 5,340.00 | 5,390.00 | 5,327.37 | -3.75% | 572,288 |
| May 20, 2026 | 5,700.00 | 5,760.00 | 5,540.00 | 5,600.00 | 5,534.93 | -2.78% | 254,938 |
| May 19, 2026 | 5,650.00 | 5,800.00 | 5,500.00 | 5,760.00 | 5,693.07 | 2.13% | 499,318 |
| May 18, 2026 | 5,790.00 | 5,850.00 | 5,510.00 | 5,640.00 | 5,574.46 | -2.59% | 369,202 |
| May 15, 2026 | 5,800.00 | 6,000.00 | 5,660.00 | 5,790.00 | 5,722.72 | 0.17% | 399,733 |
| May 14, 2026 | 5,830.00 | 5,830.00 | 5,600.00 | 5,780.00 | 5,712.84 | -0.86% | 502,315 |
| May 13, 2026 | 6,090.00 | 6,100.00 | 5,770.00 | 5,830.00 | 5,762.26 | -4.27% | 476,220 |
| May 12, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,090.00 | 6,019.24 | -1.77% | 525,922 |
| May 11, 2026 | 6,370.00 | 6,380.00 | 6,010.00 | 6,200.00 | 6,127.96 | -2.67% | 414,068 |
| May 8, 2026 | 6,150.00 | 6,410.00 | 5,980.00 | 6,370.00 | 6,295.98 | 3.58% | 522,502 |
| May 7, 2026 | 6,030.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,078.54 | 1.99% | 745,220 |