SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 149,000
-600 (-0.40%)
At close: Aug 29, 2025
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 138,900.00 | 153,000.00 | 138,100.00 | 149,600.00 | 149,600.00 | 6.93% | 820,366 |
| Aug 27, 2025 | 141,600.00 | 143,400.00 | 137,600.00 | 139,900.00 | 139,900.00 | -0.92% | 234,561 |
| Aug 26, 2025 | 143,300.00 | 143,400.00 | 140,000.00 | 141,200.00 | 141,200.00 | -2.49% | 754,606 |
| Aug 25, 2025 | 138,500.00 | 146,300.00 | 138,300.00 | 144,800.00 | 144,800.00 | 7.10% | 448,583 |
| Aug 22, 2025 | 135,100.00 | 137,800.00 | 133,800.00 | 135,200.00 | 135,200.00 | - | 205,651 |
| Aug 21, 2025 | 136,500.00 | 137,300.00 | 131,500.00 | 135,200.00 | 135,200.00 | -1.39% | 457,243 |
| Aug 20, 2025 | 141,000.00 | 141,300.00 | 130,900.00 | 137,100.00 | 137,100.00 | -2.35% | 785,076 |
| Aug 19, 2025 | 139,300.00 | 141,200.00 | 137,700.00 | 140,400.00 | 140,400.00 | 2.03% | 392,054 |
| Aug 18, 2025 | 142,200.00 | 142,300.00 | 136,700.00 | 137,600.00 | 137,600.00 | -4.24% | 365,978 |
| Aug 14, 2025 | 146,000.00 | 146,000.00 | 142,700.00 | 143,700.00 | 143,700.00 | -0.62% | 320,084 |
| Aug 13, 2025 | 144,300.00 | 146,200.00 | 142,100.00 | 144,600.00 | 144,600.00 | 2.19% | 349,821 |
| Aug 12, 2025 | 140,700.00 | 147,200.00 | 140,700.00 | 141,500.00 | 141,500.00 | -0.35% | 392,285 |
| Aug 11, 2025 | 140,000.00 | 142,900.00 | 138,200.00 | 142,000.00 | 142,000.00 | 1.94% | 312,233 |
| Aug 8, 2025 | 140,500.00 | 143,100.00 | 138,200.00 | 139,300.00 | 139,300.00 | -1.83% | 406,859 |
| Aug 7, 2025 | 139,900.00 | 141,900.00 | 136,100.00 | 141,900.00 | 141,900.00 | 1.14% | 324,029 |
| Aug 6, 2025 | 140,700.00 | 143,400.00 | 137,200.00 | 140,300.00 | 140,300.00 | -2.23% | 307,025 |
| Aug 5, 2025 | 143,000.00 | 146,400.00 | 141,800.00 | 143,500.00 | 143,500.00 | 2.35% | 333,020 |
| Aug 4, 2025 | 140,000.00 | 141,700.00 | 138,200.00 | 140,200.00 | 140,200.00 | -0.07% | 487,029 |
| Aug 1, 2025 | 149,100.00 | 149,500.00 | 140,100.00 | 140,300.00 | 140,300.00 | -7.76% | 525,224 |
| Jul 31, 2025 | 148,300.00 | 154,300.00 | 146,300.00 | 152,100.00 | 152,100.00 | 2.77% | 535,808 |
| Jul 30, 2025 | 147,800.00 | 149,600.00 | 146,500.00 | 148,000.00 | 148,000.00 | -0.80% | 339,379 |
| Jul 29, 2025 | 148,600.00 | 149,800.00 | 145,400.00 | 149,200.00 | 149,200.00 | -0.67% | 277,930 |
| Jul 28, 2025 | 153,000.00 | 155,600.00 | 148,700.00 | 150,200.00 | 150,200.00 | -1.83% | 369,348 |
| Jul 25, 2025 | 150,500.00 | 154,300.00 | 150,400.00 | 153,000.00 | 153,000.00 | 0.66% | 315,465 |
| Jul 24, 2025 | 157,600.00 | 160,500.00 | 151,300.00 | 152,000.00 | 152,000.00 | -2.56% | 582,785 |
| Jul 23, 2025 | 157,300.00 | 157,300.00 | 152,600.00 | 156,000.00 | 156,000.00 | -0.51% | 497,254 |
| Jul 22, 2025 | 158,200.00 | 162,600.00 | 155,500.00 | 156,800.00 | 156,800.00 | -2.85% | 373,178 |
| Jul 21, 2025 | 160,900.00 | 162,400.00 | 158,700.00 | 161,400.00 | 161,400.00 | 0.56% | 385,203 |
| Jul 18, 2025 | 158,800.00 | 161,900.00 | 157,500.00 | 160,500.00 | 160,500.00 | 1.01% | 553,607 |
| Jul 17, 2025 | 171,700.00 | 171,900.00 | 155,700.00 | 158,900.00 | 158,900.00 | -8.73% | 933,933 |
| Jul 16, 2025 | 173,000.00 | 175,600.00 | 171,700.00 | 174,100.00 | 174,100.00 | 0.64% | 394,506 |
| Jul 15, 2025 | 175,300.00 | 175,900.00 | 170,700.00 | 173,000.00 | 173,000.00 | -2.97% | 523,449 |
| Jul 14, 2025 | 175,100.00 | 181,300.00 | 175,100.00 | 178,300.00 | 178,300.00 | 2.47% | 371,906 |
| Jul 11, 2025 | 180,000.00 | 189,900.00 | 173,700.00 | 174,000.00 | 174,000.00 | -5.23% | 3,230,160 |
| Jul 10, 2025 | 181,600.00 | 183,600.00 | 177,100.00 | 183,600.00 | 183,600.00 | 1.32% | 485,931 |
| Jul 9, 2025 | 171,300.00 | 181,500.00 | 169,100.00 | 181,200.00 | 181,200.00 | 4.80% | 600,017 |
| Jul 8, 2025 | 162,500.00 | 174,000.00 | 162,500.00 | 172,900.00 | 172,900.00 | 6.73% | 1,238,643 |
| Jul 7, 2025 | 159,600.00 | 163,200.00 | 156,800.00 | 162,000.00 | 162,000.00 | -0.74% | 403,754 |
| Jul 4, 2025 | 168,300.00 | 170,000.00 | 160,000.00 | 163,200.00 | 163,200.00 | -5.01% | 852,852 |
| Jul 3, 2025 | 176,800.00 | 177,000.00 | 170,900.00 | 171,800.00 | 171,800.00 | -2.50% | 511,562 |
| Jul 2, 2025 | 176,700.00 | 179,200.00 | 170,800.00 | 176,200.00 | 176,200.00 | -4.76% | 695,705 |
| Jul 1, 2025 | 188,500.00 | 202,500.00 | 184,300.00 | 185,000.00 | 185,000.00 | 1.09% | 837,791 |
| Jun 30, 2025 | 177,700.00 | 188,900.00 | 176,600.00 | 183,000.00 | 183,000.00 | 3.80% | 829,115 |
| Jun 27, 2025 | 186,700.00 | 188,000.00 | 173,200.00 | 176,300.00 | 176,300.00 | -5.92% | 1,012,113 |
| Jun 26, 2025 | 190,000.00 | 195,100.00 | 185,000.00 | 187,400.00 | 187,400.00 | -2.50% | 1,221,543 |
| Jun 25, 2025 | 192,500.00 | 199,800.00 | 190,100.00 | 192,200.00 | 192,200.00 | 6.19% | 1,169,212 |
| Jun 24, 2025 | 170,200.00 | 181,800.00 | 169,000.00 | 181,000.00 | 181,000.00 | 10.57% | 920,842 |
| Jun 23, 2025 | 158,200.00 | 166,000.00 | 155,000.00 | 163,700.00 | 163,700.00 | 5.27% | 848,340 |
| Jun 20, 2025 | 150,200.00 | 158,700.00 | 149,800.00 | 155,500.00 | 155,500.00 | 4.78% | 819,012 |
| Jun 19, 2025 | 147,100.00 | 150,900.00 | 146,200.00 | 148,400.00 | 148,400.00 | - | 716,005 |