SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,780,000
+80,000 (4.71%)
Jun 19, 2026, 3:30 PM KST
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 747,000.00 | 806,000.00 | 746,000.00 | 789,000.00 | 787,974.04 | 8.83% | 536,940 |
| Apr 24, 2026 | 735,000.00 | 740,000.00 | 718,000.00 | 725,000.00 | 724,057.26 | -0.41% | 376,451 |
| Apr 23, 2026 | 726,000.00 | 767,000.00 | 712,000.00 | 728,000.00 | 727,053.36 | 1.11% | 659,394 |
| Apr 22, 2026 | 711,000.00 | 722,000.00 | 694,000.00 | 720,000.00 | 719,063.76 | 0.28% | 492,552 |
| Apr 21, 2026 | 714,000.00 | 727,000.00 | 704,000.00 | 718,000.00 | 717,066.36 | 2.43% | 463,466 |
| Apr 20, 2026 | 699,000.00 | 725,000.00 | 690,000.00 | 701,000.00 | 700,088.46 | 2.79% | 501,909 |
| Apr 17, 2026 | 695,000.00 | 698,000.00 | 677,000.00 | 682,000.00 | 681,113.17 | -1.16% | 401,708 |
| Apr 16, 2026 | 678,000.00 | 690,000.00 | 664,000.00 | 690,000.00 | 689,102.77 | 3.76% | 470,160 |
| Apr 15, 2026 | 676,000.00 | 684,000.00 | 661,000.00 | 665,000.00 | 664,135.28 | 3.91% | 606,102 |
| Apr 14, 2026 | 602,000.00 | 649,000.00 | 597,000.00 | 640,000.00 | 639,167.79 | 10.34% | 665,668 |
| Apr 13, 2026 | 551,000.00 | 583,000.00 | 545,000.00 | 580,000.00 | 579,245.81 | 2.11% | 404,119 |
| Apr 10, 2026 | 582,000.00 | 593,000.00 | 565,000.00 | 568,000.00 | 567,261.41 | 1.43% | 372,726 |
| Apr 9, 2026 | 572,000.00 | 579,000.00 | 558,000.00 | 560,000.00 | 559,271.81 | -3.11% | 482,775 |
| Apr 8, 2026 | 558,000.00 | 587,000.00 | 553,000.00 | 578,000.00 | 577,248.41 | 15.83% | 752,399 |
| Apr 7, 2026 | 497,500.00 | 515,000.00 | 488,500.00 | 499,000.00 | 498,351.13 | 2.46% | 334,107 |
| Apr 6, 2026 | 482,000.00 | 497,000.00 | 480,000.00 | 487,000.00 | 486,366.74 | 0.83% | 299,840 |