SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 247,500
-26,500 (-9.67%)
Last updated: Nov 5, 2025, 11:12 AM KST
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 266,000.00 | 266,000.00 | 244,000.00 | 247,500.00 | - | -9.67% | 227,911 |
| Nov 4, 2025 | 278,500.00 | 282,500.00 | 265,500.00 | 274,000.00 | 274,000.00 | -3.01% | 534,932 |
| Nov 3, 2025 | 259,500.00 | 285,500.00 | 250,000.00 | 282,500.00 | 282,500.00 | 8.65% | 950,548 |
| Oct 31, 2025 | 274,000.00 | 283,500.00 | 251,500.00 | 260,000.00 | 260,000.00 | -7.47% | 820,516 |
| Oct 30, 2025 | 270,500.00 | 297,500.00 | 269,000.00 | 281,000.00 | 281,000.00 | 2.18% | 569,613 |
| Oct 29, 2025 | 274,000.00 | 282,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 1.10% | 621,266 |
| Oct 28, 2025 | 278,000.00 | 285,000.00 | 270,000.00 | 272,000.00 | 272,000.00 | -6.69% | 491,298 |
| Oct 27, 2025 | 284,500.00 | 295,000.00 | 282,500.00 | 291,500.00 | 291,500.00 | 7.56% | 611,042 |
| Oct 24, 2025 | 259,000.00 | 274,000.00 | 257,000.00 | 271,000.00 | 271,000.00 | 7.11% | 524,517 |
| Oct 23, 2025 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 253,000.00 | -2.13% | 521,837 |
| Oct 22, 2025 | 256,000.00 | 259,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 0.98% | 432,880 |
| Oct 21, 2025 | 266,500.00 | 268,500.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 542,748 |
| Oct 20, 2025 | 261,500.00 | 263,500.00 | 250,000.00 | 262,000.00 | 262,000.00 | 1.75% | 404,341 |
| Oct 17, 2025 | 253,500.00 | 267,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | - | 560,679 |
| Oct 16, 2025 | 238,500.00 | 259,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 5.75% | 632,288 |
| Oct 15, 2025 | 238,500.00 | 246,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | 3.84% | 373,309 |
| Oct 14, 2025 | 244,500.00 | 253,500.00 | 229,500.00 | 234,500.00 | 234,500.00 | -4.48% | 494,367 |
| Oct 13, 2025 | 238,000.00 | 249,000.00 | 235,000.00 | 245,500.00 | 245,500.00 | -0.61% | 666,623 |
| Oct 10, 2025 | 245,000.00 | 255,000.00 | 240,500.00 | 247,000.00 | 247,000.00 | 3.78% | 1,339,989 |
| Oct 2, 2025 | 218,000.00 | 248,500.00 | 217,500.00 | 238,000.00 | 238,000.00 | 15.82% | 1,434,172 |
| Oct 1, 2025 | 203,000.00 | 207,500.00 | 201,000.00 | 205,500.00 | 205,500.00 | 1.99% | 284,452 |
| Sep 30, 2025 | 196,200.00 | 204,000.00 | 196,000.00 | 201,500.00 | 201,500.00 | 2.23% | 409,786 |
| Sep 29, 2025 | 197,300.00 | 199,500.00 | 195,300.00 | 197,100.00 | 197,100.00 | 0.92% | 454,959 |
| Sep 26, 2025 | 203,500.00 | 208,000.00 | 194,900.00 | 195,300.00 | 195,300.00 | -7.44% | 823,131 |
| Sep 25, 2025 | 209,500.00 | 214,500.00 | 205,500.00 | 211,000.00 | 211,000.00 | -2.99% | 595,712 |
| 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% | 733,301 |
| 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 |