SK Square Co., Ltd. (KRX:402340)
South Korea · Delayed Price · Currency is KRW 1,187,000
+89,000 (8.11%)
At close: May 11, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,175,000.00 | 1,205,000.00 | 1,130,000.00 | 1,187,000.00 | 1,187,000.00 | 8.11% | 1,274,390 |
| May 8, 2026 | 1,048,000.00 | 1,106,000.00 | 1,047,000.00 | 1,098,000.00 | 1,098,000.00 | -0.09% | 718,073 |
| May 7, 2026 | 1,101,000.00 | 1,128,000.00 | 1,048,000.00 | 1,099,000.00 | 1,099,000.00 | 0.92% | 1,116,663 |
| May 6, 2026 | 1,100,000.00 | 1,149,000.00 | 1,040,000.00 | 1,089,000.00 | 1,089,000.00 | 9.89% | 1,611,247 |
| May 4, 2026 | 909,000.00 | 998,000.00 | 901,000.00 | 991,000.00 | 991,000.00 | 17.84% | 1,195,845 |
| Apr 30, 2026 | 845,000.00 | 877,000.00 | 840,000.00 | 841,000.00 | 841,000.00 | 1.33% | 569,005 |
| Apr 29, 2026 | 797,000.00 | 848,500.00 | 793,000.00 | 830,000.00 | 830,000.00 | 2.34% | 812,488 |
| Apr 28, 2026 | 810,000.00 | 842,000.00 | 797,000.00 | 811,000.00 | 811,000.00 | 2.79% | 590,813 |
| Apr 27, 2026 | 747,000.00 | 806,000.00 | 746,000.00 | 789,000.00 | 789,000.00 | 8.83% | 536,940 |
| Apr 24, 2026 | 735,000.00 | 740,000.00 | 718,000.00 | 725,000.00 | 725,000.00 | -0.41% | 376,451 |
| Apr 23, 2026 | 726,000.00 | 767,000.00 | 712,000.00 | 728,000.00 | 728,000.00 | 1.11% | 659,384 |
| Apr 22, 2026 | 711,000.00 | 722,000.00 | 694,000.00 | 720,000.00 | 720,000.00 | 0.28% | 483,236 |
| Apr 21, 2026 | 714,000.00 | 727,000.00 | 704,000.00 | 718,000.00 | 718,000.00 | 2.43% | 458,465 |
| Apr 20, 2026 | 699,000.00 | 725,000.00 | 690,000.00 | 701,000.00 | 701,000.00 | 2.79% | 480,166 |
| Apr 17, 2026 | 695,000.00 | 698,000.00 | 677,000.00 | 682,000.00 | 682,000.00 | -1.16% | 392,830 |
| Apr 16, 2026 | 678,000.00 | 690,000.00 | 664,000.00 | 690,000.00 | 690,000.00 | 3.76% | 465,139 |
| Apr 15, 2026 | 676,000.00 | 684,000.00 | 661,000.00 | 665,000.00 | 665,000.00 | 3.91% | 606,102 |
| Apr 14, 2026 | 602,000.00 | 649,000.00 | 597,000.00 | 640,000.00 | 640,000.00 | 10.34% | 648,291 |
| Apr 13, 2026 | 551,000.00 | 583,000.00 | 545,000.00 | 580,000.00 | 580,000.00 | 2.11% | 404,119 |
| Apr 10, 2026 | 582,000.00 | 593,000.00 | 565,000.00 | 568,000.00 | 568,000.00 | 1.43% | 364,589 |
| Apr 9, 2026 | 572,000.00 | 579,000.00 | 558,000.00 | 560,000.00 | 560,000.00 | -3.11% | 482,775 |
| Apr 8, 2026 | 558,000.00 | 587,000.00 | 553,000.00 | 578,000.00 | 578,000.00 | 15.83% | 752,279 |
| Apr 7, 2026 | 497,500.00 | 515,000.00 | 488,500.00 | 499,000.00 | 499,000.00 | 2.46% | 334,104 |
| Apr 6, 2026 | 482,000.00 | 497,000.00 | 480,000.00 | 487,000.00 | 487,000.00 | 0.83% | 299,832 |
| Apr 3, 2026 | 480,500.00 | 488,000.00 | 469,250.00 | 483,000.00 | 483,000.00 | 2.88% | 457,740 |
| Apr 2, 2026 | 514,000.00 | 522,000.00 | 460,000.00 | 469,500.00 | 469,500.00 | -6.29% | 682,866 |
| Apr 1, 2026 | 508,000.00 | 515,000.00 | 486,000.00 | 501,000.00 | 501,000.00 | 7.40% | 903,541 |
| Mar 31, 2026 | 473,500.00 | 488,000.00 | 462,500.00 | 466,500.00 | 466,500.00 | -8.53% | 1,428,264 |
| Mar 30, 2026 | 503,000.00 | 516,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | -6.25% | 625,242 |
| Mar 27, 2026 | 528,000.00 | 549,000.00 | 521,000.00 | 544,000.00 | 544,000.00 | -2.51% | 616,056 |
| Mar 26, 2026 | 592,000.00 | 594,000.00 | 556,000.00 | 558,000.00 | 558,000.00 | -7.77% | 600,621 |
| Mar 25, 2026 | 614,000.00 | 633,000.00 | 602,000.00 | 605,000.00 | 605,000.00 | 1.68% | 403,581 |
| Mar 24, 2026 | 591,000.00 | 598,000.00 | 564,000.00 | 595,000.00 | 595,000.00 | 6.82% | 573,937 |
| Mar 23, 2026 | 564,000.00 | 571,000.00 | 536,000.00 | 557,000.00 | 557,000.00 | -8.39% | 779,498 |
| Mar 20, 2026 | 617,000.00 | 618,000.00 | 595,000.00 | 608,000.00 | 608,000.00 | -0.49% | 553,823 |
| Mar 19, 2026 | 606,000.00 | 627,000.00 | 600,000.00 | 611,000.00 | 611,000.00 | -3.02% | 399,102 |
| Mar 18, 2026 | 612,000.00 | 637,000.00 | 608,000.00 | 630,000.00 | 630,000.00 | 7.33% | 559,150 |
| Mar 17, 2026 | 589,000.00 | 608,000.00 | 580,000.00 | 587,000.00 | 587,000.00 | 4.45% | 479,217 |
| Mar 16, 2026 | 536,000.00 | 571,000.00 | 532,000.00 | 562,000.00 | 562,000.00 | 5.24% | 461,144 |
| Mar 13, 2026 | 530,000.00 | 544,000.00 | 517,000.00 | 534,000.00 | 534,000.00 | -3.61% | 420,494 |
| Mar 12, 2026 | 550,000.00 | 567,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | -1.95% | 351,856 |
| Mar 11, 2026 | 575,000.00 | 593,000.00 | 557,000.00 | 565,000.00 | 565,000.00 | 1.99% | 342,322 |
| Mar 10, 2026 | 549,000.00 | 568,000.00 | 535,000.00 | 554,000.00 | 554,000.00 | 8.84% | 505,516 |
| Mar 9, 2026 | 498,500.00 | 512,000.00 | 485,500.00 | 509,000.00 | 509,000.00 | -7.96% | 742,286 |
| Mar 6, 2026 | 539,000.00 | 554,000.00 | 520,500.00 | 553,000.00 | 553,000.00 | -2.30% | 577,798 |
| Mar 5, 2026 | 583,000.00 | 594,000.00 | 554,000.00 | 566,000.00 | 566,000.00 | 11.64% | 782,229 |
| Mar 4, 2026 | 549,000.00 | 579,000.00 | 489,000.00 | 507,000.00 | 507,000.00 | -12.74% | 1,137,144 |
| Mar 3, 2026 | 642,000.00 | 643,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | -9.92% | 694,465 |
| Feb 27, 2026 | 654,000.00 | 676,000.00 | 636,000.00 | 645,000.00 | 645,000.00 | -5.01% | 999,987 |
| Feb 26, 2026 | 659,000.00 | 681,000.00 | 648,000.00 | 679,000.00 | 679,000.00 | 4.95% | 771,014 |