SK REIT Co. Ltd. 395400
KRX · South Korea · Finance
KRW 5,250.00+20.00 (+0.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,250.00 | +0.38% | KRW 5,240.00 | KRW 5,290.00 | KRW 5,180.00 | 182.24K |
| 2026-09-30 | KRW 5,230.00 | 0.00% | KRW 5,230.00 | KRW 5,290.00 | KRW 5,170.00 | 159.91K |
| 2026-09-29 | KRW 5,230.00 | -1.13% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,160.00 | 120.46K |
| 2026-09-28 | KRW 5,290.00 | -1.31% | KRW 5,370.00 | KRW 5,390.00 | KRW 5,200.00 |
| 325.02K |
| 2026-09-23 | KRW 5,360.00 | -0.37% | KRW 5,370.00 | KRW 5,400.00 | KRW 5,270.00 | 281.17K |
| 2026-09-22 | KRW 5,380.00 | +2.09% | KRW 5,260.00 | KRW 5,380.00 | KRW 5,250.00 | 223.99K |
| 2026-09-21 | KRW 5,270.00 | +4.15% | KRW 5,070.00 | KRW 5,330.00 | KRW 5,070.00 | 244.04K |
| 2026-09-18 | KRW 5,060.00 | -2.32% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,000.00 | 509.33K |
| 2026-09-17 | KRW 5,180.00 | -0.58% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,100.00 | 252.73K |
| 2026-09-16 | KRW 5,210.00 | -1.33% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,140.00 | 243.71K |
| 2026-09-15 | KRW 5,280.00 | -0.38% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,230.00 | 116.16K |
| 2026-09-14 | KRW 5,300.00 | -0.75% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,240.00 | 129.19K |
| 2026-09-11 | KRW 5,340.00 | +1.33% | KRW 5,270.00 | KRW 5,340.00 | KRW 5,220.00 | 102.13K |
| 2026-09-10 | KRW 5,270.00 | +0.76% | KRW 5,230.00 | KRW 5,400.00 | KRW 5,200.00 | 140.86K |
| 2026-09-09 | KRW 5,230.00 | -0.76% | KRW 5,270.00 | KRW 5,310.00 | KRW 5,210.00 | 194.71K |
| 2026-09-08 | KRW 5,270.00 | +1.35% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,200.00 | 261.33K |
| 2026-09-07 | KRW 5,200.00 | -3.35% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,200.00 | 210.26K |
| 2026-09-04 | KRW 5,380.00 | +0.56% | KRW 5,350.00 | KRW 5,400.00 | KRW 5,350.00 | 119.26K |
| 2026-09-03 | KRW 5,350.00 | -2.01% | KRW 5,410.00 | KRW 5,540.00 | KRW 5,330.00 | 357.74K |
| 2026-09-02 | KRW 5,460.00 | +1.30% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,300.00 | 333.06K |
| 2026-09-01 | KRW 5,390.00 | -1.28% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,270.00 | 275.36K |
| 2026-08-31 | KRW 5,460.00 | +1.30% | KRW 5,350.00 | KRW 5,460.00 | KRW 5,220.00 | 216.11K |
| 2026-08-28 | KRW 5,390.00 | -2.18% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,320.00 | 322.25K |
| 2026-08-27 | KRW 5,510.00 | -2.65% | KRW 5,600.00 | KRW 5,630.00 | KRW 5,420.00 | 231.55K |
| 2026-08-26 | KRW 5,660.00 | +1.43% | KRW 5,570.00 | KRW 5,660.00 | KRW 5,530.00 | 203.85K |
| 2026-08-25 | KRW 5,580.00 | -1.76% | KRW 5,640.00 | KRW 5,700.00 | KRW 5,580.00 | 124.11K |
| 2026-08-24 | KRW 5,680.00 | 0.00% | KRW 5,620.00 | KRW 5,700.00 | KRW 5,590.00 | 154.11K |
| 2026-08-21 | KRW 5,680.00 | +0.53% | KRW 5,650.00 | KRW 5,690.00 | KRW 5,565.00 | 155.82K |
| 2026-08-20 | KRW 5,650.00 | -0.53% | KRW 5,680.00 | KRW 5,780.00 | KRW 5,595.00 | 130.14K |
| 2026-08-19 | KRW 5,680.00 | -2.91% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,620.00 | 160.09K |
| 2026-08-18 | KRW 5,850.00 | -0.51% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,640.00 | 141.97K |
| 2026-08-14 | KRW 5,880.00 | +2.80% | KRW 5,700.00 | KRW 5,880.00 | KRW 5,600.00 | 164.36K |
| 2026-08-13 | KRW 5,720.00 | +0.35% | KRW 5,750.00 | KRW 5,910.00 | KRW 5,550.00 | 268.03K |
| 2026-08-12 | KRW 5,700.00 | -1.89% | KRW 5,820.00 | KRW 5,910.00 | KRW 5,700.00 | 189.51K |
| 2026-08-11 | KRW 5,810.00 | +3.20% | KRW 5,610.00 | KRW 5,820.00 | KRW 5,610.00 | 196.52K |
| 2026-08-10 | KRW 5,630.00 | +0.18% | KRW 5,620.00 | KRW 5,690.00 | KRW 5,550.00 | 171.96K |
| 2026-08-07 | KRW 5,620.00 | +1.81% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,470.00 | 174.53K |
| 2026-08-06 | KRW 5,520.00 | -0.90% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,430.00 | 166.68K |
| 2026-08-05 | KRW 5,570.00 | +1.09% | KRW 5,520.00 | KRW 5,580.00 | KRW 5,470.00 | 128.74K |
| 2026-08-04 | KRW 5,510.00 | -1.61% | KRW 5,580.00 | KRW 5,650.00 | KRW 5,420.00 | 175.89K |
| 2026-08-03 | KRW 5,600.00 | +2.19% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,450.00 | 132.04K |
| 2026-07-31 | KRW 5,480.00 | -2.32% | KRW 5,600.00 | KRW 5,630.00 | KRW 5,460.00 | 237.76K |
| 2026-07-30 | KRW 5,610.00 | +2.94% | KRW 5,450.00 | KRW 5,640.00 | KRW 5,230.00 | 258.60K |
| 2026-07-29 | KRW 5,450.00 | -2.68% | KRW 5,600.00 | KRW 5,680.00 | KRW 5,430.00 | 227.73K |
| 2026-07-28 | KRW 5,600.00 | -1.06% | KRW 5,660.00 | KRW 5,790.00 | KRW 5,500.00 | 347.14K |
| 2026-07-27 | KRW 5,660.00 | +3.28% | KRW 5,450.00 | KRW 5,740.00 | KRW 5,450.00 | 300.76K |
| 2026-07-24 | KRW 5,480.00 | -1.08% | KRW 5,540.00 | KRW 5,670.00 | KRW 5,420.00 | 263.19K |
| 2026-07-23 | KRW 5,540.00 | -1.07% | KRW 5,580.00 | KRW 5,670.00 | KRW 5,500.00 | 240.36K |
| 2026-07-22 | KRW 5,600.00 | +0.36% | KRW 5,610.00 | KRW 5,630.00 | KRW 5,500.00 | 217.07K |
| 2026-07-21 | KRW 5,580.00 | -2.28% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,530.00 | 233.21K |
| 2026-07-20 | KRW 5,710.00 | +1.06% | KRW 5,650.00 | KRW 5,710.00 | KRW 5,490.00 | 190.12K |
| 2026-07-16 | KRW 5,650.00 | +2.54% | KRW 5,510.00 | KRW 5,660.00 | KRW 5,460.00 | 304.91K |
| 2026-07-15 | KRW 5,510.00 | -1.78% | KRW 5,620.00 | KRW 5,750.00 | KRW 5,480.00 | 349.09K |
| 2026-07-14 | KRW 5,610.00 | -1.23% | KRW 5,680.00 | KRW 5,750.00 | KRW 5,390.00 | 159.92K |
| 2026-07-13 | KRW 5,680.00 | -0.53% | KRW 5,610.00 | KRW 5,940.00 | KRW 5,570.00 | 212.19K |
| 2026-07-10 | KRW 5,710.00 | -1.04% | KRW 5,770.00 | KRW 5,840.00 | KRW 5,660.00 | 87.80K |
| 2026-07-09 | KRW 5,770.00 | -3.19% | KRW 5,920.00 | KRW 5,960.00 | KRW 5,650.00 | 321.56K |
| 2026-07-08 | KRW 5,960.00 | +0.68% | KRW 5,920.00 | KRW 6,000.00 | KRW 5,600.00 | 160.35K |
| 2026-07-07 | KRW 5,920.00 | +0.51% | KRW 5,890.00 | KRW 5,940.00 | KRW 5,730.00 | 193.16K |
| 2026-07-06 | KRW 5,890.00 | +2.61% | KRW 5,760.00 | KRW 5,940.00 | KRW 5,700.00 | 194.47K |
| 2026-07-03 | KRW 5,740.00 | +1.59% | KRW 5,650.00 | KRW 5,780.00 | KRW 5,570.00 | 151.33K |
| 2026-07-02 | KRW 5,650.00 | +1.62% | KRW 5,560.00 | KRW 5,650.00 | KRW 5,440.00 | 208.86K |
| 2026-07-01 | KRW 5,560.00 | +2.77% | KRW 5,450.00 | KRW 5,670.00 | KRW 5,380.00 | 196.80K |
| 2026-06-30 | KRW 5,410.00 | -2.35% | KRW 5,530.00 | KRW 5,620.00 | KRW 5,310.00 | 440.71K |
| 2026-06-29 | KRW 5,540.00 | -2.46% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,360.00 | 210.48K |
| 2026-06-26 | KRW 5,680.00 | +1.07% | KRW 5,660.00 | KRW 5,680.00 | KRW 5,450.00 | 277.88K |
| 2026-06-25 | KRW 5,620.00 | +3.12% | KRW 5,450.00 | KRW 5,720.00 | KRW 5,450.00 | 248.99K |
| 2026-06-24 | KRW 5,450.00 | -3.20% | KRW 5,510.00 | KRW 5,600.00 | KRW 5,320.00 | 294.08K |
| 2026-06-23 | KRW 5,630.00 | -3.26% | KRW 5,820.00 | KRW 5,930.00 | KRW 5,450.00 | 232.52K |
| 2026-06-22 | KRW 5,820.00 | -2.84% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,740.00 | 134.56K |
| 2026-06-19 | KRW 5,990.00 | +0.17% | KRW 5,870.00 | KRW 6,010.00 | KRW 5,590.00 | 419.88K |
| 2026-06-18 | KRW 5,980.00 | +1.70% | KRW 5,920.00 | KRW 6,080.00 | KRW 5,880.00 | 575.56K |
| 2026-06-17 | KRW 5,880.00 | +0.86% | KRW 5,710.00 | KRW 6,100.00 | KRW 5,690.00 | 603.42K |
| 2026-06-16 | KRW 5,830.00 | -0.17% | KRW 5,840.00 | KRW 6,090.00 | KRW 5,450.00 | 678.68K |
| 2026-06-15 | KRW 5,840.00 | +7.95% | KRW 5,500.00 | KRW 5,890.00 | KRW 5,400.00 | 1.06M |
| 2026-06-12 | KRW 5,410.00 | -10.13% | KRW 5,870.00 | KRW 6,210.00 | KRW 5,410.00 | 1.15M |
| 2026-06-11 | KRW 6,020.00 | +12.73% | KRW 5,300.00 | KRW 6,150.00 | KRW 5,170.00 | 1.82M |
| 2026-06-10 | KRW 5,340.00 | +10.33% | KRW 4,925.00 | KRW 5,350.00 | KRW 4,835.00 | 450 |
| 2026-06-09 | KRW 4,840.00 | +0.83% | KRW 4,890.00 | KRW 5,030.00 | KRW 4,790.00 | 577.99K |
| 2026-06-08 | KRW 4,800.00 | -3.90% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,760.00 | 325.26K |
| 2026-06-05 | KRW 4,995.00 | +0.10% | KRW 4,990.00 | KRW 5,070.00 | KRW 4,950.00 | 231.68K |
| 2026-06-04 | KRW 4,990.00 | -1.77% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,965.00 | 419.23K |
| 2026-06-02 | KRW 5,080.00 | -1.17% | KRW 5,200.00 | KRW 5,210.00 | KRW 4,960.00 | 523.20K |
| 2026-06-01 | KRW 5,140.00 | -5.86% | KRW 5,360.00 | KRW 5,450.00 | KRW 4,920.00 | 646.03K |
| 2026-05-29 | KRW 5,460.00 | -3.70% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,350.00 | 550.72K |
| 2026-05-28 | KRW 5,670.00 | -1.90% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,460.00 | 331.26K |
| 2026-05-27 | KRW 5,780.00 | +0.52% | KRW 5,750.00 | KRW 5,890.00 | KRW 5,610.00 | 241.34K |
| 2026-05-26 | KRW 5,750.00 | +1.77% | KRW 5,790.00 | KRW 6,000.00 | KRW 5,600.00 | 448.44K |
| 2026-05-22 | KRW 5,650.00 | +4.82% | KRW 5,350.00 | KRW 5,660.00 | KRW 5,350.00 | 470.60K |
| 2026-05-21 | KRW 5,390.00 | -3.75% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,340.00 | 572.29K |