SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,138,000
+7,000 (0.62%)
Sep 9, 2026, 3:30 PM KST
SK Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 418,085 |
| 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% | 560,679 |
| 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% | 523,798 |
| Sep 4, 2026 | 990,000.00 | 1,049,000.00 | 983,000.00 | 1,041,000.00 | 1,041,000.00 | 6.12% | 428,577 |
| Sep 3, 2026 | 1,002,000.00 | 1,006,000.00 | 947,000.00 | 981,000.00 | 981,000.00 | -0.10% | 350,164 |
| Sep 2, 2026 | 1,020,000.00 | 1,024,000.00 | 982,000.00 | 982,000.00 | 982,000.00 | -7.97% | 536,496 |
| 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% | 435,184 |
| Aug 31, 2026 | 993,000.00 | 1,046,000.00 | 974,000.00 | 1,037,000.00 | 1,037,000.00 | 0.88% | 626,933 |
| 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% | 468,244 |
| 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 |
| Aug 4, 2026 | 1,096,000.00 | 1,096,000.00 | 999,000.00 | 1,060,000.00 | 1,060,000.00 | 3.41% | 984,406 |
| Aug 3, 2026 | 1,070,000.00 | 1,070,000.00 | 992,000.00 | 1,025,000.00 | 1,025,000.00 | -1.25% | 831,890 |
| Jul 31, 2026 | 995,000.00 | 1,038,000.00 | 944,000.00 | 1,038,000.00 | 1,038,000.00 | 29.91% | 1,039,044 |
| Jul 30, 2026 | 826,000.00 | 872,000.00 | 770,000.00 | 799,000.00 | 799,000.00 | -6.00% | 1,364,135 |
| Jul 29, 2026 | 933,000.00 | 967,000.00 | 768,000.00 | 850,000.00 | 850,000.00 | -8.11% | 1,293,266 |
| Jul 28, 2026 | 1,007,000.00 | 1,018,000.00 | 916,000.00 | 925,000.00 | 925,000.00 | -15.60% | 1,326,609 |
| Jul 27, 2026 | 1,140,000.00 | 1,140,000.00 | 1,035,000.00 | 1,096,000.00 | 1,096,000.00 | -1.17% | 892,851 |
| Jul 24, 2026 | 1,202,000.00 | 1,203,000.00 | 1,104,000.00 | 1,109,000.00 | 1,109,000.00 | -9.17% | 783,742 |
| Jul 23, 2026 | 1,291,000.00 | 1,291,000.00 | 1,200,000.00 | 1,221,000.00 | 1,221,000.00 | -0.73% | 691,321 |
| Jul 22, 2026 | 1,396,000.00 | 1,400,000.00 | 1,223,000.00 | 1,230,000.00 | 1,230,000.00 | -1.84% | 854,385 |
| Jul 21, 2026 | 1,187,000.00 | 1,263,000.00 | 1,156,000.00 | 1,253,000.00 | 1,253,000.00 | 6.46% | 686,825 |
| Jul 20, 2026 | 1,127,000.00 | 1,239,000.00 | 1,116,000.00 | 1,177,000.00 | 1,177,000.00 | -2.89% | 738,526 |
| Jul 16, 2026 | 1,271,000.00 | 1,279,000.00 | 1,194,000.00 | 1,212,000.00 | 1,212,000.00 | -12.30% | 757,396 |
| Jul 15, 2026 | 1,340,000.00 | 1,439,000.00 | 1,310,000.00 | 1,382,000.00 | 1,382,000.00 | 16.13% | 1,014,671 |
| Jul 14, 2026 | 1,161,000.00 | 1,204,000.00 | 1,086,000.00 | 1,190,000.00 | 1,190,000.00 | 2.50% | 1,092,247 |
| Jul 13, 2026 | 1,400,000.00 | 1,400,000.00 | 1,154,000.00 | 1,161,000.00 | 1,161,000.00 | -17.60% | 1,103,883 |
| 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% | 874,915 |
| 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% | 935,212 |
| 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% | 1,398,783 |
| 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% | 1,196,192 |
| 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% | 1,421,407 |
| 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% | 1,812,864 |
| 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% | 1,515,394 |