SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,254,000
+17,000 (1.37%)
At close: May 29, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 480,500.00 | 488,000.00 | 469,250.00 | 483,000.00 | 482,371.94 | 2.88% | 457,740 |
| Apr 2, 2026 | 514,000.00 | 522,000.00 | 460,000.00 | 469,500.00 | 468,889.49 | -6.29% | 682,876 |
| Apr 1, 2026 | 508,000.00 | 515,000.00 | 486,000.00 | 501,000.00 | 500,348.53 | 7.40% | 904,715 |
| Mar 31, 2026 | 473,500.00 | 488,000.00 | 462,500.00 | 466,500.00 | 465,893.39 | -8.53% | 1,428,264 |
| Mar 30, 2026 | 503,000.00 | 516,000.00 | 500,000.00 | 510,000.00 | 509,336.83 | -6.25% | 625,397 |
| Mar 27, 2026 | 528,000.00 | 549,000.00 | 521,000.00 | 544,000.00 | 543,292.62 | -2.51% | 616,056 |
| Mar 26, 2026 | 592,000.00 | 594,000.00 | 556,000.00 | 558,000.00 | 557,274.41 | -7.77% | 600,622 |
| Mar 25, 2026 | 614,000.00 | 633,000.00 | 602,000.00 | 605,000.00 | 604,213.30 | 1.68% | 521,309 |
| Mar 24, 2026 | 591,000.00 | 598,000.00 | 564,000.00 | 595,000.00 | 594,226.30 | 6.82% | 679,224 |
| Mar 23, 2026 | 564,000.00 | 571,000.00 | 536,000.00 | 557,000.00 | 556,275.71 | -8.39% | 779,508 |
| Mar 20, 2026 | 617,000.00 | 618,000.00 | 595,000.00 | 608,000.00 | 607,209.40 | -0.49% | 656,130 |
| Mar 19, 2026 | 606,000.00 | 627,000.00 | 600,000.00 | 611,000.00 | 610,205.49 | -3.02% | 399,104 |
| Mar 18, 2026 | 612,000.00 | 637,000.00 | 608,000.00 | 630,000.00 | 629,180.79 | 7.33% | 559,150 |