SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 565,000
+11,000 (1.99%)
At close: Mar 11, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 575,000.00 | 584,000.00 | 568,000.00 | 582,000.00 | - | 5.05% | 82,234 |
| Mar 10, 2026 | 549,000.00 | 568,000.00 | 535,000.00 | 554,000.00 | 554,000.00 | 8.84% | 505,516 |
| Mar 9, 2026 | 498,500.00 | 512,000.00 | 485,500.00 | 509,000.00 | 509,000.00 | -7.96% | 742,286 |
| Mar 6, 2026 | 539,000.00 | 554,000.00 | 520,500.00 | 553,000.00 | 553,000.00 | -2.30% | 577,798 |
| Mar 5, 2026 | 583,000.00 | 594,000.00 | 554,000.00 | 566,000.00 | 566,000.00 | 11.64% | 782,229 |
| Mar 4, 2026 | 549,000.00 | 579,000.00 | 489,000.00 | 507,000.00 | 507,000.00 | -12.74% | 1,137,144 |
| Mar 3, 2026 | 642,000.00 | 643,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | -9.92% | 694,465 |
| Feb 27, 2026 | 654,000.00 | 676,000.00 | 636,000.00 | 645,000.00 | 645,000.00 | -5.01% | 999,987 |
| Feb 26, 2026 | 659,000.00 | 681,000.00 | 648,000.00 | 679,000.00 | 679,000.00 | 4.95% | 771,014 |
| Feb 25, 2026 | 630,000.00 | 660,000.00 | 621,000.00 | 647,000.00 | 647,000.00 | 4.86% | 667,553 |
| Feb 24, 2026 | 577,000.00 | 634,000.00 | 572,000.00 | 617,000.00 | 617,000.00 | 6.38% | 711,778 |
| Feb 23, 2026 | 590,000.00 | 597,000.00 | 564,000.00 | 580,000.00 | 580,000.00 | - | 547,334 |
| Feb 20, 2026 | 566,000.00 | 585,000.00 | 547,000.00 | 580,000.00 | 580,000.00 | 2.47% | 731,445 |
| Feb 19, 2026 | 589,000.00 | 590,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1.43% | 491,091 |
| Feb 13, 2026 | 565,000.00 | 586,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | -2.11% | 457,489 |
| Feb 12, 2026 | 555,000.00 | 570,000.00 | 548,000.00 | 570,000.00 | 570,000.00 | 7.14% | 698,518 |
| Feb 11, 2026 | 540,000.00 | 542,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | -2.03% | 395,919 |
| Feb 10, 2026 | 570,000.00 | 574,000.00 | 538,000.00 | 543,000.00 | 543,000.00 | -3.55% | 491,639 |
| Feb 9, 2026 | 548,000.00 | 577,000.00 | 543,000.00 | 563,000.00 | 563,000.00 | 9.53% | 873,779 |
| Feb 6, 2026 | 510,000.00 | 523,000.00 | 492,000.00 | 514,000.00 | 514,000.00 | -3.75% | 1,162,943 |
| Feb 5, 2026 | 523,000.00 | 561,000.00 | 523,000.00 | 534,000.00 | 534,000.00 | -6.15% | 1,076,986 |
| Feb 4, 2026 | 542,000.00 | 576,000.00 | 532,000.00 | 569,000.00 | 569,000.00 | 4.21% | 825,682 |
| Feb 3, 2026 | 542,000.00 | 549,000.00 | 522,000.00 | 546,000.00 | 546,000.00 | 8.12% | 932,883 |
| Feb 2, 2026 | 537,000.00 | 557,000.00 | 493,500.00 | 505,000.00 | 505,000.00 | -11.40% | 1,284,474 |
| Jan 30, 2026 | 524,000.00 | 581,000.00 | 520,000.00 | 570,000.00 | 570,000.00 | 7.34% | 884,443 |
| Jan 29, 2026 | 528,000.00 | 536,000.00 | 500,000.00 | 531,000.00 | 531,000.00 | 5.36% | 753,394 |
| Jan 28, 2026 | 482,000.00 | 507,000.00 | 476,500.00 | 504,000.00 | 504,000.00 | 6.55% | 536,054 |
| Jan 27, 2026 | 444,500.00 | 483,500.00 | 436,500.00 | 473,000.00 | 473,000.00 | 7.26% | 581,298 |
| Jan 26, 2026 | 442,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | -1.01% | 312,370 |
| Jan 23, 2026 | 451,000.00 | 451,500.00 | 434,500.00 | 445,500.00 | 445,500.00 | -0.22% | 320,101 |
| Jan 22, 2026 | 430,500.00 | 466,000.00 | 430,000.00 | 446,500.00 | 446,500.00 | 3.84% | 559,343 |
| Jan 21, 2026 | 422,000.00 | 438,000.00 | 413,500.00 | 430,000.00 | 430,000.00 | 0.70% | 405,672 |
| Jan 20, 2026 | 431,000.00 | 439,000.00 | 424,000.00 | 427,000.00 | 427,000.00 | -1.95% | 371,510 |
| Jan 19, 2026 | 439,500.00 | 443,500.00 | 425,000.00 | 435,500.00 | 435,500.00 | -2.46% | 434,118 |
| Jan 16, 2026 | 430,500.00 | 452,000.00 | 424,500.00 | 446,500.00 | 446,500.00 | 3.96% | 501,455 |
| Jan 15, 2026 | 428,500.00 | 434,000.00 | 418,500.00 | 429,500.00 | 429,500.00 | -1.38% | 375,470 |
| Jan 14, 2026 | 430,000.00 | 437,000.00 | 420,000.00 | 435,500.00 | 435,500.00 | 2.11% | 352,280 |
| Jan 13, 2026 | 431,500.00 | 435,000.00 | 418,000.00 | 426,500.00 | 426,500.00 | -0.23% | 285,414 |
| Jan 12, 2026 | 436,500.00 | 440,000.00 | 418,500.00 | 427,500.00 | 427,500.00 | -0.70% | 345,201 |
| Jan 9, 2026 | 424,000.00 | 433,500.00 | 416,000.00 | 430,500.00 | 430,500.00 | - | 422,888 |
| Jan 8, 2026 | 425,000.00 | 446,000.00 | 420,500.00 | 430,500.00 | 430,500.00 | 0.23% | 674,037 |
| Jan 7, 2026 | 434,000.00 | 450,500.00 | 420,500.00 | 429,500.00 | 429,500.00 | -0.58% | 644,927 |
| Jan 6, 2026 | 409,500.00 | 434,500.00 | 402,500.00 | 432,000.00 | 432,000.00 | 3.85% | 569,814 |
| Jan 5, 2026 | 407,500.00 | 416,000.00 | 398,500.00 | 416,000.00 | 416,000.00 | 6.12% | 549,838 |
| Jan 2, 2026 | 368,500.00 | 392,000.00 | 364,500.00 | 392,000.00 | 392,000.00 | 6.52% | 423,146 |
| Dec 30, 2025 | 346,000.00 | 370,000.00 | 340,000.00 | 368,000.00 | 368,000.00 | 6.36% | 557,337 |
| Dec 29, 2025 | 345,500.00 | 350,000.00 | 340,500.00 | 346,000.00 | 346,000.00 | 3.44% | 370,251 |
| Dec 26, 2025 | 333,000.00 | 348,000.00 | 330,000.00 | 334,500.00 | 334,500.00 | 4.21% | 458,435 |
| Dec 24, 2025 | 315,000.00 | 323,000.00 | 312,500.00 | 321,000.00 | 321,000.00 | 1.90% | 215,171 |
| Dec 23, 2025 | 315,000.00 | 320,000.00 | 313,500.00 | 315,000.00 | 315,000.00 | - | 240,036 |