SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,038,000
+239,000 (29.91%)
Jul 31, 2026, 3:30 PM KST
SK Square Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 995,000.00 | 1,038,000.00 | 944,000.00 | 995,000.00 | - | 24.53% | 133,848 |
| Jul 30, 2026 | 826,000.00 | 872,000.00 | 770,000.00 | 799,000.00 | 799,000.00 | -6.00% | 1,356,162 |
| Jul 29, 2026 | 933,000.00 | 967,000.00 | 768,000.00 | 850,000.00 | 850,000.00 | -8.11% | 1,292,445 |
| Jul 28, 2026 | 1,007,000.00 | 1,018,000.00 | 916,000.00 | 925,000.00 | 925,000.00 | -15.60% | 1,138,805 |
| 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% | 776,743 |
| 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% | 688,226 |
| 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% | 853,158 |
| 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% | 686,766 |
| 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% | 737,804 |
| 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% | 755,798 |
| 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% | 1,014,635 |
| 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% | 1,091,326 |
| 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% | 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 |