SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 531,000
+27,000 (5.36%)
At close: Jan 29, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 528,000.00 | 534,000.00 | 504,000.00 | 514,000.00 | - | 1.98% | 183,969 |
| 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 |
| Dec 22, 2025 | 303,000.00 | 318,000.00 | 300,500.00 | 315,000.00 | 315,000.00 | 8.43% | 350,840 |
| Dec 19, 2025 | 299,500.00 | 300,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | - | 319,613 |
| Dec 18, 2025 | 278,000.00 | 296,000.00 | 273,500.00 | 290,500.00 | 290,500.00 | 2.65% | 339,355 |
| Dec 17, 2025 | 281,500.00 | 289,500.00 | 280,000.00 | 283,000.00 | 283,000.00 | 0.71% | 448,891 |
| Dec 16, 2025 | 285,000.00 | 293,500.00 | 281,000.00 | 281,000.00 | 281,000.00 | -3.93% | 329,491 |
| Dec 15, 2025 | 287,500.00 | 300,000.00 | 273,500.00 | 292,500.00 | 292,500.00 | -5.03% | 469,687 |
| Dec 12, 2025 | 310,500.00 | 317,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | 0.16% | 201,487 |
| Dec 11, 2025 | 324,000.00 | 324,000.00 | 307,500.00 | 307,500.00 | 307,500.00 | -5.09% | 318,052 |
| Dec 10, 2025 | 325,000.00 | 333,000.00 | 318,000.00 | 324,000.00 | 324,000.00 | 0.31% | 439,546 |
| Dec 9, 2025 | 321,500.00 | 330,000.00 | 320,000.00 | 323,000.00 | 323,000.00 | 0.31% | 456,838 |
| Dec 8, 2025 | 301,500.00 | 322,500.00 | 299,000.00 | 322,000.00 | 322,000.00 | 6.62% | 517,651 |
| Dec 5, 2025 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | -3.36% | 384,010 |
| Dec 4, 2025 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,500.00 | 0.64% | 437,580 |
| Dec 3, 2025 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.65% | 288,129 |
| Dec 2, 2025 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,500.00 | 2.15% | 504,155 |
| Dec 1, 2025 | 305,500.00 | 310,000.00 | 298,000.00 | 302,000.00 | 302,000.00 | 1.34% | 423,148 |
| Nov 28, 2025 | 304,500.00 | 305,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | -1.00% | 389,766 |
| Nov 27, 2025 | 298,500.00 | 306,000.00 | 295,500.00 | 301,000.00 | 301,000.00 | 3.44% | 464,243 |
| Nov 26, 2025 | 294,000.00 | 295,000.00 | 285,000.00 | 291,000.00 | 291,000.00 | 0.17% | 534,218 |
| Nov 25, 2025 | 293,500.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,500.00 | 5.25% | 684,884 |
| Nov 24, 2025 | 272,500.00 | 284,000.00 | 265,500.00 | 276,000.00 | 276,000.00 | 3.76% | 1,043,297 |
| Nov 21, 2025 | 275,000.00 | 276,500.00 | 263,500.00 | 266,000.00 | 266,000.00 | -9.37% | 584,899 |
| Nov 20, 2025 | 300,500.00 | 311,000.00 | 292,500.00 | 293,500.00 | 293,500.00 | 3.71% | 660,057 |
| Nov 19, 2025 | 283,500.00 | 286,500.00 | 269,750.00 | 283,000.00 | 283,000.00 | -0.18% | 597,490 |
| Nov 18, 2025 | 292,000.00 | 298,500.00 | 281,500.00 | 283,500.00 | 283,500.00 | -6.90% | 721,593 |