SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,409,000
+82,000 (6.18%)
At close: Jul 10, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,437,000.00 | 1,439,000.00 | 1,351,000.00 | 1,409,000.00 | 1,409,000.00 | 6.18% | 782,914 |
| Jul 9, 2026 | 1,323,000.00 | 1,385,000.00 | 1,258,000.00 | 1,327,000.00 | 1,327,000.00 | 4.49% | 924,212 |
| Jul 8, 2026 | 1,266,000.00 | 1,380,000.00 | 1,227,000.00 | 1,270,000.00 | 1,270,000.00 | -6.34% | 1,398,778 |
| Jul 7, 2026 | 1,446,000.00 | 1,502,000.00 | 1,287,000.00 | 1,356,000.00 | 1,356,000.00 | -9.30% | 1,164,764 |
| Jul 6, 2026 | 1,599,000.00 | 1,692,000.00 | 1,465,000.00 | 1,495,000.00 | 1,495,000.00 | -5.92% | 864,911 |
| Jul 3, 2026 | 1,530,000.00 | 1,603,000.00 | 1,407,000.00 | 1,589,000.00 | 1,589,000.00 | 4.20% | 1,323,744 |
| Jul 2, 2026 | 1,582,000.00 | 1,682,000.00 | 1,525,000.00 | 1,525,000.00 | 1,525,000.00 | -13.20% | 1,401,233 |
| Jul 1, 2026 | 1,709,000.00 | 1,792,000.00 | 1,595,000.00 | 1,757,000.00 | 1,757,000.00 | 3.54% | 1,710,119 |
| Jun 30, 2026 | 1,615,000.00 | 1,765,000.00 | 1,523,000.00 | 1,697,000.00 | 1,697,000.00 | 3.48% | 1,481,730 |
| Jun 29, 2026 | 1,670,000.00 | 1,702,000.00 | 1,570,000.00 | 1,640,000.00 | 1,640,000.00 | -4.65% | 1,230,387 |
| Jun 26, 2026 | 1,870,000.00 | 1,870,000.00 | 1,624,000.00 | 1,720,000.00 | 1,720,000.00 | -9.43% | 1,151,198 |
| Jun 25, 2026 | 1,953,000.00 | 1,990,000.00 | 1,823,000.00 | 1,899,000.00 | 1,899,000.00 | 5.56% | 1,448,512 |
| Jun 24, 2026 | 1,885,000.00 | 1,910,000.00 | 1,611,000.00 | 1,799,000.00 | 1,799,000.00 | -1.80% | 2,149,198 |
| Jun 23, 2026 | 1,972,000.00 | 2,189,000.00 | 1,832,000.00 | 1,832,000.00 | 1,832,000.00 | -7.01% | 2,537,921 |
| Jun 22, 2026 | 1,860,000.00 | 1,987,000.00 | 1,800,000.00 | 1,970,000.00 | 1,970,000.00 | 10.67% | 1,416,651 |
| Jun 19, 2026 | 1,819,000.00 | 1,891,000.00 | 1,724,000.00 | 1,780,000.00 | 1,780,000.00 | 4.71% | 1,516,850 |
| Jun 18, 2026 | 1,656,000.00 | 1,738,000.00 | 1,623,000.00 | 1,700,000.00 | 1,700,000.00 | 6.52% | 1,165,272 |
| Jun 17, 2026 | 1,534,000.00 | 1,612,000.00 | 1,527,000.00 | 1,596,000.00 | 1,596,000.00 | 6.33% | 937,714 |
| Jun 16, 2026 | 1,440,000.00 | 1,510,000.00 | 1,380,000.00 | 1,501,000.00 | 1,501,000.00 | 6.23% | 835,570 |
| Jun 15, 2026 | 1,439,000.00 | 1,444,000.00 | 1,355,000.00 | 1,413,000.00 | 1,413,000.00 | 4.05% | 1,053,470 |
| Jun 12, 2026 | 1,349,000.00 | 1,422,000.00 | 1,315,000.00 | 1,358,000.00 | 1,358,000.00 | 10.59% | 1,518,635 |
| Jun 11, 2026 | 1,124,000.00 | 1,234,000.00 | 1,075,000.00 | 1,228,000.00 | 1,228,000.00 | 3.80% | 1,355,518 |
| Jun 10, 2026 | 1,210,000.00 | 1,231,000.00 | 1,139,000.00 | 1,183,000.00 | 1,183,000.00 | -6.78% | 766,029 |
| Jun 9, 2026 | 1,173,000.00 | 1,273,000.00 | 1,146,000.00 | 1,269,000.00 | 1,269,000.00 | 13.51% | 847,662 |
| Jun 8, 2026 | 1,110,000.00 | 1,200,000.00 | 1,102,000.00 | 1,118,000.00 | 1,118,000.00 | -11.13% | 859,802 |
| Jun 5, 2026 | 1,332,000.00 | 1,334,000.00 | 1,225,000.00 | 1,258,000.00 | 1,258,000.00 | -7.57% | 835,647 |
| Jun 4, 2026 | 1,347,000.00 | 1,392,000.00 | 1,293,000.00 | 1,361,000.00 | 1,361,000.00 | 1.11% | 857,501 |
| Jun 2, 2026 | 1,281,000.00 | 1,375,000.00 | 1,212,000.00 | 1,346,000.00 | 1,346,000.00 | 7.17% | 1,026,204 |
| Jun 1, 2026 | 1,249,000.00 | 1,289,000.00 | 1,210,000.00 | 1,256,000.00 | 1,256,000.00 | 1.87% | 1,130,316 |
| May 29, 2026 | 1,260,000.00 | 1,276,000.00 | 1,217,000.00 | 1,233,000.00 | 1,233,000.00 | -0.32% | 1,302,406 |
| May 28, 2026 | 1,264,000.00 | 1,269,000.00 | 1,173,000.00 | 1,237,000.00 | 1,237,000.00 | -3.06% | 818,275 |
| May 27, 2026 | 1,298,000.00 | 1,337,000.00 | 1,264,000.00 | 1,276,000.00 | 1,276,000.00 | 8.04% | 1,121,583 |
| May 26, 2026 | 1,220,000.00 | 1,241,000.00 | 1,161,000.00 | 1,181,000.00 | 1,181,000.00 | -0.34% | 805,081 |
| May 22, 2026 | 1,180,000.00 | 1,198,000.00 | 1,148,000.00 | 1,185,000.00 | 1,185,000.00 | 0.51% | 544,730 |
| May 21, 2026 | 1,080,000.00 | 1,181,000.00 | 1,072,000.00 | 1,179,000.00 | 1,179,000.00 | 14.58% | 801,000 |
| May 20, 2026 | 1,064,000.00 | 1,064,000.00 | 991,000.00 | 1,029,000.00 | 1,029,000.00 | 0.88% | 901,385 |
| May 19, 2026 | 1,071,000.00 | 1,073,000.00 | 1,008,000.00 | 1,020,000.00 | 1,020,000.00 | -6.68% | 729,169 |
| May 18, 2026 | 1,087,000.00 | 1,100,000.00 | 983,000.00 | 1,093,000.00 | 1,093,000.00 | -0.46% | 1,003,189 |
| May 15, 2026 | 1,181,000.00 | 1,190,000.00 | 1,073,000.00 | 1,098,000.00 | 1,098,000.00 | -6.23% | 1,042,701 |
| May 14, 2026 | 1,183,000.00 | 1,208,000.00 | 1,147,000.00 | 1,171,000.00 | 1,171,000.00 | -1.47% | 951,485 |
| May 13, 2026 | 1,071,000.00 | 1,193,000.00 | 1,071,000.00 | 1,190,000.00 | 1,188,452.60 | 5.68% | 1,015,340 |
| May 12, 2026 | 1,220,000.00 | 1,231,000.00 | 1,099,000.00 | 1,126,000.00 | 1,124,535.82 | -5.14% | 1,278,470 |
| May 11, 2026 | 1,175,000.00 | 1,205,000.00 | 1,130,000.00 | 1,187,000.00 | 1,185,456.50 | 8.11% | 1,345,499 |
| May 8, 2026 | 1,048,000.00 | 1,106,000.00 | 1,047,000.00 | 1,098,000.00 | 1,096,572.23 | -0.09% | 720,073 |
| May 7, 2026 | 1,101,000.00 | 1,128,000.00 | 1,048,000.00 | 1,099,000.00 | 1,097,570.93 | 0.92% | 1,137,814 |
| May 6, 2026 | 1,100,000.00 | 1,149,000.00 | 1,040,000.00 | 1,089,000.00 | 1,087,583.93 | 9.89% | 1,671,250 |
| May 4, 2026 | 909,000.00 | 998,000.00 | 901,000.00 | 991,000.00 | 989,711.37 | 17.84% | 1,472,464 |
| Apr 30, 2026 | 845,000.00 | 877,000.00 | 840,000.00 | 841,000.00 | 839,906.42 | 1.33% | 623,120 |
| Apr 29, 2026 | 797,000.00 | 848,500.00 | 793,000.00 | 830,000.00 | 828,920.72 | 2.34% | 858,586 |
| Apr 28, 2026 | 810,000.00 | 842,000.00 | 797,000.00 | 811,000.00 | 809,945.43 | 2.79% | 598,053 |