SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 741,000
-39,000 (-5.00%)
Oct 20, 2026, 3:30 PM KST
SK Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 778,000.00 | 778,000.00 | 722,000.00 | 741,000.00 | 741,000.00 | -5.00% | 482,344 |
| Oct 19, 2026 | 759,000.00 | 780,000.00 | 736,000.00 | 780,000.00 | 780,000.00 | -0.51% | 468,347 |
| Oct 16, 2026 | 788,000.00 | 806,000.00 | 760,000.00 | 784,000.00 | 784,000.00 | 2.48% | 527,719 |
| Oct 15, 2026 | 772,000.00 | 795,000.00 | 750,000.00 | 765,000.00 | 765,000.00 | -10.21% | 1,062,430 |
| Oct 14, 2026 | 863,000.00 | 892,000.00 | 835,000.00 | 852,000.00 | 852,000.00 | -0.58% | 592,720 |
| Oct 13, 2026 | 930,000.00 | 943,000.00 | 847,000.00 | 857,000.00 | 857,000.00 | -12.91% | 1,129,777 |
| Oct 12, 2026 | 999,000.00 | 1,017,000.00 | 983,000.00 | 984,000.00 | 984,000.00 | -6.29% | 852,693 |
| Oct 8, 2026 | 1,142,000.00 | 1,146,000.00 | 1,050,000.00 | 1,050,000.00 | 1,050,000.00 | -8.06% | 964,064 |
| Oct 7, 2026 | 1,146,000.00 | 1,195,000.00 | 1,138,000.00 | 1,142,000.00 | 1,142,000.00 | -1.64% | 536,942 |
| Oct 6, 2026 | 1,174,000.00 | 1,199,000.00 | 1,140,000.00 | 1,161,000.00 | 1,161,000.00 | 0.09% | 579,825 |
| Oct 2, 2026 | 1,151,000.00 | 1,164,000.00 | 1,142,000.00 | 1,160,000.00 | 1,160,000.00 | 0.43% | 337,423 |
| Oct 1, 2026 | 1,116,000.00 | 1,160,000.00 | 1,095,000.00 | 1,155,000.00 | 1,155,000.00 | 1.40% | 459,826 |
| Sep 30, 2026 | 1,148,000.00 | 1,163,000.00 | 1,119,000.00 | 1,139,000.00 | 1,139,000.00 | 1.88% | 432,964 |
| Sep 29, 2026 | 1,096,000.00 | 1,121,000.00 | 1,087,000.00 | 1,118,000.00 | 1,118,000.00 | 1.64% | 421,204 |
| Sep 28, 2026 | 1,201,000.00 | 1,201,000.00 | 1,093,000.00 | 1,100,000.00 | 1,100,000.00 | -7.56% | 720,972 |
| Sep 23, 2026 | 1,179,000.00 | 1,196,000.00 | 1,161,000.00 | 1,190,000.00 | 1,190,000.00 | 5.03% | 963,292 |
| Sep 22, 2026 | 1,189,000.00 | 1,189,000.00 | 1,130,000.00 | 1,133,000.00 | 1,133,000.00 | 0.53% | 585,196 |
| Sep 21, 2026 | 1,087,000.00 | 1,137,000.00 | 1,080,000.00 | 1,127,000.00 | 1,127,000.00 | 4.45% | 534,201 |
| Sep 18, 2026 | 1,054,000.00 | 1,083,000.00 | 1,036,000.00 | 1,079,000.00 | 1,079,000.00 | 7.04% | 529,524 |
| Sep 17, 2026 | 1,021,000.00 | 1,043,000.00 | 1,001,000.00 | 1,008,000.00 | 1,008,000.00 | -1.18% | 336,217 |
| Sep 16, 2026 | 1,002,000.00 | 1,020,000.00 | 988,000.00 | 1,020,000.00 | 1,020,000.00 | 2.00% | 379,482 |
| Sep 15, 2026 | 997,000.00 | 1,022,000.00 | 994,000.00 | 1,000,000.00 | 1,000,000.00 | - | 331,542 |
| Sep 14, 2026 | 1,034,000.00 | 1,035,000.00 | 998,000.00 | 1,000,000.00 | 1,000,000.00 | -8.17% | 523,897 |
| Sep 11, 2026 | 1,080,000.00 | 1,095,000.00 | 1,066,000.00 | 1,089,000.00 | 1,089,000.00 | -4.05% | 405,533 |
| Sep 10, 2026 | 1,144,000.00 | 1,159,000.00 | 1,095,000.00 | 1,135,000.00 | 1,135,000.00 | -0.26% | 540,428 |
| Sep 9, 2026 | 1,129,000.00 | 1,157,000.00 | 1,111,000.00 | 1,138,000.00 | 1,138,000.00 | 0.62% | 449,374 |
| Sep 8, 2026 | 1,133,000.00 | 1,199,000.00 | 1,117,000.00 | 1,131,000.00 | 1,131,000.00 | 0.53% | 570,963 |
| Sep 7, 2026 | 1,105,000.00 | 1,125,000.00 | 1,089,000.00 | 1,125,000.00 | 1,125,000.00 | 8.07% | 543,798 |
| Sep 4, 2026 | 990,000.00 | 1,049,000.00 | 983,000.00 | 1,041,000.00 | 1,041,000.00 | 6.12% | 455,382 |
| Sep 3, 2026 | 1,002,000.00 | 1,006,000.00 | 947,000.00 | 981,000.00 | 981,000.00 | -0.10% | 402,164 |
| Sep 2, 2026 | 1,020,000.00 | 1,024,000.00 | 982,000.00 | 982,000.00 | 982,000.00 | -7.97% | 538,084 |
| Sep 1, 2026 | 1,016,000.00 | 1,072,000.00 | 1,010,000.00 | 1,067,000.00 | 1,067,000.00 | 2.89% | 461,669 |
| Aug 31, 2026 | 993,000.00 | 1,046,000.00 | 974,000.00 | 1,037,000.00 | 1,037,000.00 | 0.88% | 646,713 |
| Aug 28, 2026 | 1,063,000.00 | 1,075,000.00 | 1,026,000.00 | 1,028,000.00 | 1,028,000.00 | -3.75% | 439,255 |
| Aug 27, 2026 | 1,103,000.00 | 1,111,000.00 | 1,050,000.00 | 1,068,000.00 | 1,068,000.00 | 0.95% | 482,253 |
| Aug 26, 2026 | 1,060,000.00 | 1,079,000.00 | 1,027,000.00 | 1,058,000.00 | 1,058,000.00 | -0.19% | 512,126 |
| Aug 25, 2026 | 1,034,000.00 | 1,060,000.00 | 999,000.00 | 1,060,000.00 | 1,060,000.00 | -1.49% | 506,863 |
| Aug 24, 2026 | 1,140,000.00 | 1,145,000.00 | 1,061,000.00 | 1,076,000.00 | 1,076,000.00 | -4.19% | 458,531 |
| Aug 21, 2026 | 1,096,000.00 | 1,141,000.00 | 1,078,000.00 | 1,123,000.00 | 1,123,000.00 | - | 602,332 |
| Aug 20, 2026 | 1,082,000.00 | 1,131,000.00 | 1,029,000.00 | 1,123,000.00 | 1,123,000.00 | 11.85% | 853,378 |
| Aug 19, 2026 | 1,030,000.00 | 1,042,000.00 | 993,000.00 | 1,004,000.00 | 1,004,000.00 | -11.54% | 628,410 |
| Aug 18, 2026 | 1,200,000.00 | 1,265,000.00 | 1,117,000.00 | 1,135,000.00 | 1,135,000.00 | -1.65% | 712,701 |
| Aug 14, 2026 | 1,182,000.00 | 1,183,000.00 | 1,130,000.00 | 1,154,000.00 | 1,154,000.00 | 3.31% | 658,916 |
| Aug 13, 2026 | 1,101,000.00 | 1,150,000.00 | 1,082,000.00 | 1,117,000.00 | 1,117,000.00 | 9.08% | 778,168 |
| Aug 12, 2026 | 982,000.00 | 1,053,000.00 | 970,000.00 | 1,024,000.00 | 1,024,000.00 | 8.36% | 708,475 |
| Aug 11, 2026 | 929,000.00 | 960,000.00 | 901,000.00 | 945,000.00 | 945,000.00 | -0.42% | 494,514 |
| Aug 10, 2026 | 951,000.00 | 977,000.00 | 931,000.00 | 949,000.00 | 949,000.00 | 1.06% | 410,049 |
| Aug 7, 2026 | 996,000.00 | 1,006,000.00 | 925,000.00 | 939,000.00 | 939,000.00 | -3.20% | 646,939 |
| Aug 6, 2026 | 1,088,000.00 | 1,088,000.00 | 968,000.00 | 970,000.00 | 970,000.00 | -13.32% | 808,124 |
| Aug 5, 2026 | 1,143,000.00 | 1,157,000.00 | 1,105,000.00 | 1,119,000.00 | 1,119,000.00 | 5.57% | 675,010 |