SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,118,000
+18,000 (1.64%)
Last updated: Sep 29, 2026, 3:00 PM KST
SK Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |