SK Square Co., Ltd. (KRX:402340)
South Korea
· Delayed Price · Currency is KRW 302,000
-10,500 (-3.36%)
At close: Dec 5, 2025
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | - | -3.36% | 147,894 |
| Dec 4, 2025 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,500.00 | 0.64% | 437,580 |
| Dec 3, 2025 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.65% | 288,129 |
| Dec 2, 2025 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,500.00 | 2.15% | 504,155 |
| Dec 1, 2025 | 305,500.00 | 310,000.00 | 298,000.00 | 302,000.00 | 302,000.00 | 1.34% | 423,148 |
| Nov 28, 2025 | 304,500.00 | 305,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | -1.00% | 389,766 |
| Nov 27, 2025 | 298,500.00 | 306,000.00 | 295,500.00 | 301,000.00 | 301,000.00 | 3.44% | 464,243 |
| Nov 26, 2025 | 294,000.00 | 295,000.00 | 285,000.00 | 291,000.00 | 291,000.00 | 0.17% | 534,218 |
| Nov 25, 2025 | 293,500.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,500.00 | 5.25% | 684,884 |
| Nov 24, 2025 | 272,500.00 | 284,000.00 | 265,500.00 | 276,000.00 | 276,000.00 | 3.76% | 1,043,297 |
| Nov 21, 2025 | 275,000.00 | 276,500.00 | 263,500.00 | 266,000.00 | 266,000.00 | -9.37% | 584,899 |
| Nov 20, 2025 | 300,500.00 | 311,000.00 | 292,500.00 | 293,500.00 | 293,500.00 | 3.71% | 660,057 |
| Nov 19, 2025 | 283,500.00 | 286,500.00 | 269,750.00 | 283,000.00 | 283,000.00 | -0.18% | 597,490 |
| Nov 18, 2025 | 292,000.00 | 298,500.00 | 281,500.00 | 283,500.00 | 283,500.00 | -6.90% | 721,593 |
| Nov 17, 2025 | 300,000.00 | 313,000.00 | 295,500.00 | 304,500.00 | 304,500.00 | 4.64% | 498,174 |
| Nov 14, 2025 | 299,000.00 | 304,500.00 | 289,500.00 | 291,000.00 | 291,000.00 | -10.05% | 595,985 |
| Nov 13, 2025 | 322,000.00 | 324,000.00 | 312,000.00 | 323,500.00 | 323,500.00 | 0.31% | 551,413 |
| Nov 12, 2025 | 315,000.00 | 324,500.00 | 308,500.00 | 322,500.00 | 322,500.00 | 3.53% | 752,525 |
| Nov 11, 2025 | 312,000.00 | 327,000.00 | 307,000.00 | 311,500.00 | 311,500.00 | 7.41% | 1,187,646 |
| Nov 10, 2025 | 282,500.00 | 302,500.00 | 279,000.00 | 290,000.00 | 290,000.00 | 3.94% | 544,410 |
| Nov 7, 2025 | 270,000.00 | 282,000.00 | 261,000.00 | 279,000.00 | 279,000.00 | 3.33% | 546,490 |
| Nov 6, 2025 | 266,000.00 | 279,000.00 | 250,000.00 | 270,000.00 | 270,000.00 | 3.85% | 652,957 |
| Nov 5, 2025 | 266,000.00 | 267,000.00 | 241,000.00 | 260,000.00 | 260,000.00 | -5.11% | 852,937 |
| Nov 4, 2025 | 278,500.00 | 282,500.00 | 265,500.00 | 274,000.00 | 274,000.00 | -3.01% | 520,765 |
| Nov 3, 2025 | 259,500.00 | 285,500.00 | 250,000.00 | 282,500.00 | 282,500.00 | 8.65% | 950,548 |
| Oct 31, 2025 | 274,000.00 | 283,500.00 | 251,500.00 | 260,000.00 | 260,000.00 | -7.47% | 820,516 |
| Oct 30, 2025 | 270,500.00 | 297,500.00 | 269,000.00 | 281,000.00 | 281,000.00 | 2.18% | 569,613 |
| Oct 29, 2025 | 274,000.00 | 282,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 1.10% | 600,207 |
| Oct 28, 2025 | 278,000.00 | 285,000.00 | 270,000.00 | 272,000.00 | 272,000.00 | -6.69% | 491,298 |
| Oct 27, 2025 | 284,500.00 | 295,000.00 | 282,500.00 | 291,500.00 | 291,500.00 | 7.56% | 611,042 |
| Oct 24, 2025 | 259,000.00 | 274,000.00 | 257,000.00 | 271,000.00 | 271,000.00 | 7.11% | 524,517 |
| Oct 23, 2025 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 253,000.00 | -2.13% | 521,837 |
| Oct 22, 2025 | 256,000.00 | 259,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 0.98% | 406,816 |
| Oct 21, 2025 | 266,500.00 | 268,500.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 542,748 |
| Oct 20, 2025 | 261,500.00 | 263,500.00 | 250,000.00 | 262,000.00 | 262,000.00 | 1.75% | 404,341 |
| Oct 17, 2025 | 253,500.00 | 267,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | - | 560,679 |
| Oct 16, 2025 | 238,500.00 | 259,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 5.75% | 632,288 |
| Oct 15, 2025 | 238,500.00 | 246,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | 3.84% | 373,309 |
| Oct 14, 2025 | 244,500.00 | 253,500.00 | 229,500.00 | 234,500.00 | 234,500.00 | -4.48% | 461,033 |
| Oct 13, 2025 | 238,000.00 | 249,000.00 | 235,000.00 | 245,500.00 | 245,500.00 | -0.61% | 666,623 |
| Oct 10, 2025 | 245,000.00 | 255,000.00 | 240,500.00 | 247,000.00 | 247,000.00 | 3.78% | 1,339,989 |
| Oct 2, 2025 | 218,000.00 | 248,500.00 | 217,500.00 | 238,000.00 | 238,000.00 | 15.82% | 1,434,172 |
| Oct 1, 2025 | 203,000.00 | 207,500.00 | 201,000.00 | 205,500.00 | 205,500.00 | 1.99% | 284,452 |
| Sep 30, 2025 | 196,200.00 | 204,000.00 | 196,000.00 | 201,500.00 | 201,500.00 | 2.23% | 409,786 |
| Sep 29, 2025 | 197,300.00 | 199,500.00 | 195,300.00 | 197,100.00 | 197,100.00 | 0.92% | 403,243 |
| Sep 26, 2025 | 203,500.00 | 208,000.00 | 194,900.00 | 195,300.00 | 195,300.00 | -7.44% | 823,131 |
| Sep 25, 2025 | 209,500.00 | 214,500.00 | 205,500.00 | 211,000.00 | 211,000.00 | -2.99% | 595,712 |
| Sep 24, 2025 | 220,500.00 | 225,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | -1.14% | 594,973 |
| Sep 23, 2025 | 216,000.00 | 224,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 2.09% | 434,395 |
| Sep 22, 2025 | 216,000.00 | 218,000.00 | 209,500.00 | 215,500.00 | 215,500.00 | -0.46% | 454,188 |