SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 210,000
-7,500 (-3.45%)
Last updated: Sep 25, 2025, 2:14 PM KST
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 209,500.00 | 214,500.00 | 205,500.00 | 210,000.00 | 210,000.00 | -3.45% | 433,215 |
| Sep 24, 2025 | 220,500.00 | 225,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | -1.14% | 637,109 |
| Sep 23, 2025 | 216,000.00 | 224,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 2.09% | 434,395 |
| Sep 22, 2025 | 216,000.00 | 218,000.00 | 209,500.00 | 215,500.00 | 215,500.00 | -0.46% | 454,188 |
| Sep 19, 2025 | 209,000.00 | 216,500.00 | 207,500.00 | 216,500.00 | 216,500.00 | 3.84% | 725,424 |
| Sep 18, 2025 | 201,000.00 | 210,000.00 | 197,100.00 | 208,500.00 | 208,500.00 | 3.99% | 605,255 |
| Sep 17, 2025 | 200,000.00 | 207,000.00 | 199,500.00 | 200,500.00 | 200,500.00 | -2.67% | 745,653 |
| Sep 16, 2025 | 198,300.00 | 210,500.00 | 197,300.00 | 206,000.00 | 206,000.00 | 2.74% | 630,482 |
| Sep 15, 2025 | 197,200.00 | 201,000.00 | 191,200.00 | 200,500.00 | 200,500.00 | 1.62% | 548,068 |
| Sep 12, 2025 | 187,200.00 | 200,000.00 | 185,700.00 | 197,300.00 | 197,300.00 | 8.35% | 872,420 |
| Sep 11, 2025 | 177,900.00 | 182,100.00 | 176,000.00 | 182,100.00 | 182,100.00 | 4.48% | 672,306 |
| Sep 10, 2025 | 167,900.00 | 175,200.00 | 166,500.00 | 174,300.00 | 174,300.00 | 7.59% | 948,822 |
| Sep 9, 2025 | 155,000.00 | 163,400.00 | 154,500.00 | 162,000.00 | 162,000.00 | 5.47% | 668,427 |
| Sep 8, 2025 | 154,400.00 | 154,800.00 | 151,400.00 | 153,600.00 | 153,600.00 | 0.52% | 190,095 |
| Sep 5, 2025 | 151,400.00 | 155,000.00 | 151,400.00 | 152,800.00 | 152,800.00 | 2.28% | 379,351 |
| Sep 4, 2025 | 144,000.00 | 151,600.00 | 144,000.00 | 149,400.00 | 149,400.00 | 3.82% | 311,683 |
| Sep 3, 2025 | 143,600.00 | 145,500.00 | 141,500.00 | 143,900.00 | 143,900.00 | 0.21% | 215,686 |
| Sep 2, 2025 | 145,000.00 | 145,900.00 | 143,600.00 | 143,600.00 | 143,600.00 | -0.97% | 211,991 |
| Sep 1, 2025 | 145,000.00 | 149,000.00 | 142,800.00 | 145,000.00 | 145,000.00 | -2.68% | 227,876 |
| Aug 29, 2025 | 152,300.00 | 153,700.00 | 148,900.00 | 149,000.00 | 149,000.00 | -0.40% | 516,799 |
| 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 |