SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,290.00
-170.00 (-3.11%)
Sep 1, 2026, 9:29 AM KST
SK Reits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,350.00 | 5,460.00 | 5,220.00 | 5,460.00 | 5,460.00 | 1.30% | 215,077 |
| Aug 28, 2026 | 5,510.00 | 5,510.00 | 5,320.00 | 5,390.00 | 5,390.00 | -2.18% | 322,228 |
| Aug 27, 2026 | 5,600.00 | 5,630.00 | 5,420.00 | 5,510.00 | 5,510.00 | -2.65% | 231,550 |
| Aug 26, 2026 | 5,570.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,660.00 | 1.43% | 203,851 |
| Aug 25, 2026 | 5,640.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.76% | 123,777 |
| Aug 24, 2026 | 5,620.00 | 5,700.00 | 5,590.00 | 5,680.00 | 5,680.00 | - | 154,103 |
| Aug 21, 2026 | 5,650.00 | 5,690.00 | 5,565.00 | 5,680.00 | 5,680.00 | 0.53% | 155,824 |
| Aug 20, 2026 | 5,680.00 | 5,780.00 | 5,595.00 | 5,650.00 | 5,650.00 | -0.53% | 130,141 |
| Aug 19, 2026 | 5,840.00 | 5,840.00 | 5,620.00 | 5,680.00 | 5,680.00 | -2.91% | 160,086 |
| Aug 18, 2026 | 5,880.00 | 5,880.00 | 5,640.00 | 5,850.00 | 5,850.00 | -0.51% | 141,922 |
| Aug 14, 2026 | 5,700.00 | 5,880.00 | 5,600.00 | 5,880.00 | 5,880.00 | 2.80% | 164,251 |
| Aug 13, 2026 | 5,750.00 | 5,910.00 | 5,550.00 | 5,720.00 | 5,720.00 | 0.35% | 268,024 |
| Aug 12, 2026 | 5,820.00 | 5,910.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.89% | 189,495 |
| Aug 11, 2026 | 5,610.00 | 5,820.00 | 5,610.00 | 5,810.00 | 5,810.00 | 3.20% | 196,419 |
| Aug 10, 2026 | 5,620.00 | 5,690.00 | 5,550.00 | 5,630.00 | 5,630.00 | 0.18% | 171,961 |
| Aug 7, 2026 | 5,520.00 | 5,620.00 | 5,470.00 | 5,620.00 | 5,620.00 | 1.81% | 174,534 |
| Aug 6, 2026 | 5,500.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | -0.90% | 166,676 |
| Aug 5, 2026 | 5,520.00 | 5,580.00 | 5,470.00 | 5,570.00 | 5,570.00 | 1.09% | 128,734 |
| Aug 4, 2026 | 5,580.00 | 5,650.00 | 5,420.00 | 5,510.00 | 5,510.00 | -1.61% | 175,851 |
| Aug 3, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 2.19% | 132,041 |
| Jul 31, 2026 | 5,600.00 | 5,630.00 | 5,460.00 | 5,480.00 | 5,480.00 | -2.32% | 237,758 |
| Jul 30, 2026 | 5,450.00 | 5,640.00 | 5,230.00 | 5,610.00 | 5,610.00 | 2.94% | 258,597 |
| Jul 29, 2026 | 5,600.00 | 5,680.00 | 5,430.00 | 5,450.00 | 5,450.00 | -2.68% | 227,727 |
| Jul 28, 2026 | 5,660.00 | 5,790.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.06% | 347,135 |
| Jul 27, 2026 | 5,450.00 | 5,740.00 | 5,450.00 | 5,660.00 | 5,660.00 | 3.28% | 300,760 |
| Jul 24, 2026 | 5,540.00 | 5,670.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.08% | 263,189 |
| Jul 23, 2026 | 5,580.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.07% | 240,358 |
| Jul 22, 2026 | 5,610.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.36% | 217,073 |
| Jul 21, 2026 | 5,750.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,580.00 | -2.28% | 233,208 |
| Jul 20, 2026 | 5,650.00 | 5,710.00 | 5,490.00 | 5,710.00 | 5,710.00 | 1.06% | 190,124 |
| Jul 16, 2026 | 5,510.00 | 5,660.00 | 5,460.00 | 5,650.00 | 5,650.00 | 2.54% | 304,914 |
| Jul 15, 2026 | 5,620.00 | 5,750.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.78% | 349,094 |
| Jul 14, 2026 | 5,680.00 | 5,750.00 | 5,390.00 | 5,610.00 | 5,610.00 | -1.23% | 159,920 |
| 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% | 87,800 |
| Jul 9, 2026 | 5,920.00 | 5,960.00 | 5,650.00 | 5,770.00 | 5,770.00 | -3.19% | 321,555 |
| Jul 8, 2026 | 5,920.00 | 6,000.00 | 5,600.00 | 5,960.00 | 5,960.00 | 0.68% | 160,350 |
| 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% | 151,325 |
| Jul 2, 2026 | 5,560.00 | 5,650.00 | 5,440.00 | 5,650.00 | 5,650.00 | 1.62% | 208,855 |
| Jul 1, 2026 | 5,450.00 | 5,670.00 | 5,380.00 | 5,560.00 | 5,560.00 | 2.77% | 196,798 |
| Jun 30, 2026 | 5,530.00 | 5,620.00 | 5,310.00 | 5,410.00 | 5,410.00 | -2.35% | 440,713 |
| 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 |