SK Reits Co., Ltd. (KRX:395400)
South Korea · Delayed Price · Currency is KRW 5,390.00
-210.00 (-3.75%)
May 21, 2026, 3:30 PM KST
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,620.00 | 5,650.00 | 5,340.00 | 5,390.00 | 5,390.00 | -3.75% | 572,183 |
| May 20, 2026 | 5,700.00 | 5,760.00 | 5,540.00 | 5,600.00 | 5,600.00 | -2.78% | 254,938 |
| May 19, 2026 | 5,650.00 | 5,800.00 | 5,500.00 | 5,760.00 | 5,760.00 | 2.13% | 499,279 |
| May 18, 2026 | 5,790.00 | 5,850.00 | 5,510.00 | 5,640.00 | 5,640.00 | -2.59% | 369,202 |
| May 15, 2026 | 5,800.00 | 6,000.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.17% | 399,733 |
| May 14, 2026 | 5,830.00 | 5,830.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.86% | 502,315 |
| May 13, 2026 | 6,090.00 | 6,100.00 | 5,770.00 | 5,830.00 | 5,830.00 | -4.27% | 476,220 |
| May 12, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,090.00 | 6,090.00 | -1.77% | 525,922 |
| May 11, 2026 | 6,370.00 | 6,380.00 | 6,010.00 | 6,200.00 | 6,200.00 | -2.67% | 414,068 |
| May 8, 2026 | 6,150.00 | 6,410.00 | 5,980.00 | 6,370.00 | 6,370.00 | 3.58% | 522,502 |
| May 7, 2026 | 6,030.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,150.00 | 1.99% | 745,220 |
| May 6, 2026 | 6,470.00 | 6,470.00 | 5,840.00 | 6,030.00 | 6,030.00 | -7.09% | 1,129,898 |
| May 4, 2026 | 6,760.00 | 6,760.00 | 6,200.00 | 6,490.00 | 6,490.00 | -3.99% | 816,909 |
| Apr 30, 2026 | 6,430.00 | 6,760.00 | 6,160.00 | 6,760.00 | 6,760.00 | 2.89% | 796,828 |
| Apr 29, 2026 | 6,940.00 | 6,980.00 | 6,470.00 | 6,570.00 | 6,570.00 | -6.01% | 880,960 |
| Apr 28, 2026 | 7,060.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,990.00 | -1.41% | 694,101 |
| Apr 27, 2026 | 6,930.00 | 7,200.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.75% | 586,850 |
| Apr 24, 2026 | 6,830.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.32% | 253,862 |
| 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% | 244,221 |
| Apr 17, 2026 | 6,670.00 | 6,830.00 | 6,580.00 | 6,830.00 | 6,830.00 | 2.55% | 270,440 |
| 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% | 599,348 |
| Apr 14, 2026 | 6,570.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 2.74% | 714,694 |
| Apr 13, 2026 | 6,440.00 | 6,600.00 | 6,260.00 | 6,570.00 | 6,570.00 | 1.86% | 442,769 |
| Apr 10, 2026 | 6,330.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 1.90% | 289,832 |
| Apr 9, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.16% | 208,846 |
| 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% | 204,961 |
| Apr 6, 2026 | 6,430.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.78% | 182,042 |
| 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% | 279,701 |
| Mar 31, 2026 | 6,220.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.96% | 458,468 |
| Mar 30, 2026 | 6,490.00 | 6,490.00 | 6,190.00 | 6,280.00 | 6,280.00 | -3.24% | 302,002 |
| Mar 27, 2026 | 6,300.00 | 6,500.00 | 6,140.00 | 6,490.00 | 6,422.00 | 2.53% | 433,810 |
| Mar 26, 2026 | 6,530.00 | 6,530.00 | 6,270.00 | 6,330.00 | 6,263.68 | -3.21% | 335,853 |
| Mar 25, 2026 | 6,370.00 | 6,540.00 | 6,300.00 | 6,540.00 | 6,471.48 | 3.15% | 484,325 |
| Mar 24, 2026 | 6,260.00 | 6,340.00 | 6,150.00 | 6,340.00 | 6,273.57 | 1.28% | 275,499 |
| Mar 23, 2026 | 6,310.00 | 6,390.00 | 6,160.00 | 6,260.00 | 6,194.41 | -0.79% | 527,539 |
| Mar 20, 2026 | 6,100.00 | 6,360.00 | 6,070.00 | 6,310.00 | 6,243.89 | 3.27% | 894,165 |
| Mar 19, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,045.98 | -0.33% | 238,220 |
| Mar 18, 2026 | 6,110.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,065.77 | 0.33% | 394,128 |
| Mar 17, 2026 | 6,100.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,045.98 | 0.99% | 270,670 |
| Mar 16, 2026 | 5,980.00 | 6,150.00 | 5,880.00 | 6,050.00 | 5,986.61 | 1.17% | 440,442 |
| Mar 13, 2026 | 5,900.00 | 6,470.00 | 5,790.00 | 5,980.00 | 5,917.34 | 1.36% | 677,902 |
| Mar 12, 2026 | 5,740.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,838.18 | 2.79% | 458,531 |
| Mar 11, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,740.00 | 5,679.86 | 1.59% | 359,486 |