SK Square Co., Ltd. 402340
KRX · South Korea · Finance
KRW 1,155,000.00+16,000.00 (+1.40%)
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 1,155,000.00 | +1.40% | KRW 1,116,000.00 | KRW 1,160,000.00 | KRW 1,095,000.00 | 474.36K |
| 2026-09-30 | KRW 1,139,000.00 | +1.88% | KRW 1,148,000.00 | KRW 1,163,000.00 | KRW 1,119,000.00 | 453.60K |
| 2026-09-29 | KRW 1,118,000.00 | +1.64% | KRW 1,096,000.00 | KRW 1,121,000.00 | KRW 1,087,000.00 | 434.56K |
| 2026-09-28 | KRW 1,100,000.00 | -7.56% | KRW 1,201,000.00 | KRW 1,201,000.00 | KRW 1,093,000.00 | 720.97K |
| 2026-09-23 | KRW 1,190,000.00 | +5.03% | KRW 1,179,000.00 | KRW 1,196,000.00 | KRW 1,161,000.00 | 963.29K |
| 2026-09-22 | KRW 1,133,000.00 | +0.53% | KRW 1,189,000.00 | KRW 1,189,000.00 | KRW 1,130,000.00 | 585.20K |
| 2026-09-21 | KRW 1,127,000.00 | +4.45% | KRW 1,087,000.00 | KRW 1,137,000.00 | KRW 1,080,000.00 | 534.20K |
| 2026-09-18 | KRW 1,079,000.00 | +7.04% | KRW 1,054,000.00 | KRW 1,083,000.00 | KRW 1,036,000.00 | 529.52K |
| 2026-09-17 | KRW 1,008,000.00 | -1.18% | KRW 1,021,000.00 | KRW 1,043,000.00 | KRW 1,001,000.00 | 336.22K |
| 2026-09-16 | KRW 1,020,000.00 | +2.00% | KRW 1,002,000.00 | KRW 1,020,000.00 | KRW 988,000.00 | 379.48K |
| 2026-09-15 | KRW 1,000,000.00 | 0.00% | KRW 997,000.00 | KRW 1,022,000.00 | KRW 994,000.00 | 366.58K |
| 2026-09-14 | KRW 1,000,000.00 | -8.17% | KRW 1,034,000.00 | KRW 1,035,000.00 | KRW 998,000.00 | 523.90K |
| 2026-09-11 | KRW 1,089,000.00 | -4.05% | KRW 1,080,000.00 | KRW 1,095,000.00 | KRW 1,066,000.00 | 405.53K |
| 2026-09-10 | KRW 1,135,000.00 | -0.26% | KRW 1,144,000.00 | KRW 1,159,000.00 | KRW 1,095,000.00 | 540.43K |
| 2026-09-09 | KRW 1,138,000.00 | +0.62% | KRW 1,129,000.00 | KRW 1,157,000.00 | KRW 1,111,000.00 | 449.37K |
| 2026-09-08 | KRW 1,131,000.00 | +0.53% | KRW 1,133,000.00 | KRW 1,199,000.00 | KRW 1,117,000.00 | 570.96K |
| 2026-09-07 | KRW 1,125,000.00 | +8.07% | KRW 1,105,000.00 | KRW 1,125,000.00 | KRW 1,089,000.00 | 543.80K |
| 2026-09-04 | KRW 1,041,000.00 | +6.12% | KRW 990,000.00 | KRW 1,049,000.00 | KRW 983,000.00 | 455.38K |
| 2026-09-03 | KRW 981,000.00 | -0.10% | KRW 1,002,000.00 | KRW 1,006,000.00 | KRW 947,000.00 | 402.16K |
| 2026-09-02 | KRW 982,000.00 | -7.97% | KRW 1,020,000.00 | KRW 1,024,000.00 | KRW 982,000.00 | 538.08K |
| 2026-09-01 | KRW 1,067,000.00 | +2.89% | KRW 1,016,000.00 | KRW 1,072,000.00 | KRW 1,010,000.00 | 461.67K |
| 2026-08-31 | KRW 1,037,000.00 | +0.88% | KRW 993,000.00 | KRW 1,046,000.00 | KRW 974,000.00 | 646.71K |
| 2026-08-28 | KRW 1,028,000.00 | -3.75% | KRW 1,063,000.00 | KRW 1,075,000.00 | KRW 1,026,000.00 | 439.26K |
| 2026-08-27 | KRW 1,068,000.00 | +0.95% | KRW 1,103,000.00 | KRW 1,111,000.00 | KRW 1,050,000.00 | 482.25K |
| 2026-08-26 | KRW 1,058,000.00 | -0.19% | KRW 1,060,000.00 | KRW 1,079,000.00 | KRW 1,027,000.00 | 512.13K |
| 2026-08-25 | KRW 1,060,000.00 | -1.49% | KRW 1,034,000.00 | KRW 1,060,000.00 | KRW 999,000.00 | 506.86K |
| 2026-08-24 | KRW 1,076,000.00 | -4.19% | KRW 1,140,000.00 | KRW 1,145,000.00 | KRW 1,061,000.00 | 458.53K |
| 2026-08-21 | KRW 1,123,000.00 | 0.00% | KRW 1,096,000.00 | KRW 1,141,000.00 | KRW 1,078,000.00 | 602.33K |
| 2026-08-20 | KRW 1,123,000.00 | +11.85% | KRW 1,082,000.00 | KRW 1,131,000.00 | KRW 1,029,000.00 | 853.38K |
| 2026-08-19 | KRW 1,004,000.00 | -11.54% | KRW 1,030,000.00 | KRW 1,042,000.00 | KRW 993,000.00 | 628.41K |
| 2026-08-18 | KRW 1,135,000.00 | -1.65% | KRW 1,200,000.00 | KRW 1,265,000.00 | KRW 1,117,000.00 | 712.70K |
| 2026-08-14 | KRW 1,154,000.00 | +3.31% | KRW 1,182,000.00 | KRW 1,183,000.00 | KRW 1,130,000.00 | 658.92K |
| 2026-08-13 | KRW 1,117,000.00 | +9.08% | KRW 1,101,000.00 | KRW 1,150,000.00 | KRW 1,082,000.00 | 778.17K |
| 2026-08-12 | KRW 1,024,000.00 | +8.36% | KRW 982,000.00 | KRW 1,053,000.00 | KRW 970,000.00 | 708.48K |
| 2026-08-11 | KRW 945,000.00 | -0.42% | KRW 929,000.00 | KRW 960,000.00 | KRW 901,000.00 | 494.51K |
| 2026-08-10 | KRW 949,000.00 | +1.06% | KRW 951,000.00 | KRW 977,000.00 | KRW 931,000.00 | 410.05K |
| 2026-08-07 | KRW 939,000.00 | -3.20% | KRW 996,000.00 | KRW 1,006,000.00 | KRW 925,000.00 | 646.94K |
| 2026-08-06 | KRW 970,000.00 | -13.32% | KRW 1,088,000.00 | KRW 1,088,000.00 | KRW 968,000.00 | 808.12K |
| 2026-08-05 | KRW 1,119,000.00 | +5.57% | KRW 1,143,000.00 | KRW 1,157,000.00 | KRW 1,105,000.00 | 675.01K |
| 2026-08-04 | KRW 1,060,000.00 | +3.41% | KRW 1,096,000.00 | KRW 1,096,000.00 | KRW 999,000.00 | 984.41K |
| 2026-08-03 | KRW 1,025,000.00 | -1.25% | KRW 1,070,000.00 | KRW 1,070,000.00 | KRW 992,000.00 | 831.89K |
| 2026-07-31 | KRW 1,038,000.00 | +29.91% | KRW 995,000.00 | KRW 1,038,000.00 | KRW 944,000.00 | 1.04M |
| 2026-07-30 | KRW 799,000.00 | -6.00% | KRW 826,000.00 | KRW 872,000.00 | KRW 770,000.00 | 1.36M |
| 2026-07-29 | KRW 850,000.00 | -8.11% | KRW 933,000.00 | KRW 967,000.00 | KRW 768,000.00 | 1.29M |
| 2026-07-28 | KRW 925,000.00 | -15.60% | KRW 1,007,000.00 | KRW 1,018,000.00 | KRW 916,000.00 | 1.33M |
| 2026-07-27 | KRW 1,096,000.00 | -1.17% | KRW 1,140,000.00 | KRW 1,140,000.00 | KRW 1,035,000.00 | 892.85K |
| 2026-07-24 | KRW 1,109,000.00 | -9.17% | KRW 1,202,000.00 | KRW 1,203,000.00 | KRW 1,104,000.00 | 783.74K |
| 2026-07-23 | KRW 1,221,000.00 | -0.73% | KRW 1,291,000.00 | KRW 1,291,000.00 | KRW 1,200,000.00 | 691.32K |
| 2026-07-22 | KRW 1,230,000.00 | -1.84% | KRW 1,396,000.00 | KRW 1,400,000.00 | KRW 1,223,000.00 | 854.39K |
| 2026-07-21 | KRW 1,253,000.00 | +6.46% | KRW 1,187,000.00 | KRW 1,263,000.00 | KRW 1,156,000.00 | 686.83K |
| 2026-07-20 | KRW 1,177,000.00 | -2.89% | KRW 1,127,000.00 | KRW 1,239,000.00 | KRW 1,116,000.00 | 738.53K |
| 2026-07-16 | KRW 1,212,000.00 | -12.30% | KRW 1,271,000.00 | KRW 1,279,000.00 | KRW 1,194,000.00 | 757.40K |
| 2026-07-15 | KRW 1,382,000.00 | +16.13% | KRW 1,340,000.00 | KRW 1,439,000.00 | KRW 1,310,000.00 | 1.01M |
| 2026-07-14 | KRW 1,190,000.00 | +2.50% | KRW 1,161,000.00 | KRW 1,204,000.00 | KRW 1,086,000.00 | 1.09M |
| 2026-07-13 | KRW 1,161,000.00 | -17.60% | KRW 1,400,000.00 | KRW 1,400,000.00 | KRW 1,154,000.00 | 1.10M |
| 2026-07-10 | KRW 1,409,000.00 | +6.18% | KRW 1,437,000.00 | KRW 1,439,000.00 | KRW 1,351,000.00 | 874.92K |
| 2026-07-09 | KRW 1,327,000.00 | +4.49% | KRW 1,323,000.00 | KRW 1,385,000.00 | KRW 1,258,000.00 | 935.21K |
| 2026-07-08 | KRW 1,270,000.00 | -6.34% | KRW 1,266,000.00 | KRW 1,380,000.00 | KRW 1,227,000.00 | 1.40M |
| 2026-07-07 | KRW 1,356,000.00 | -9.30% | KRW 1,446,000.00 | KRW 1,502,000.00 | KRW 1,287,000.00 | 1.20M |
| 2026-07-06 | KRW 1,495,000.00 | -5.92% | KRW 1,599,000.00 | KRW 1,692,000.00 | KRW 1,465,000.00 | 864.91K |
| 2026-07-03 | KRW 1,589,000.00 | +4.20% | KRW 1,530,000.00 | KRW 1,603,000.00 | KRW 1,407,000.00 | 1.32M |
| 2026-07-02 | KRW 1,525,000.00 | -13.20% | KRW 1,582,000.00 | KRW 1,682,000.00 | KRW 1,525,000.00 | 1.42M |
| 2026-07-01 | KRW 1,757,000.00 | +3.54% | KRW 1,709,000.00 | KRW 1,792,000.00 | KRW 1,595,000.00 | 1.81M |
| 2026-06-30 | KRW 1,697,000.00 | +3.48% | KRW 1,615,000.00 | KRW 1,765,000.00 | KRW 1,523,000.00 | 1.52M |
| 2026-06-29 | KRW 1,640,000.00 | -4.65% | KRW 1,670,000.00 | KRW 1,702,000.00 | KRW 1,570,000.00 | 1.29M |
| 2026-06-26 | KRW 1,720,000.00 | -9.43% | KRW 1,870,000.00 | KRW 1,870,000.00 | KRW 1,624,000.00 | 1.15M |
| 2026-06-25 | KRW 1,899,000.00 | +5.56% | KRW 1,953,000.00 | KRW 1,990,000.00 | KRW 1,823,000.00 | 1.45M |
| 2026-06-24 | KRW 1,799,000.00 | -1.80% | KRW 1,885,000.00 | KRW 1,910,000.00 | KRW 1,611,000.00 | 2.17M |
| 2026-06-23 | KRW 1,832,000.00 | -7.01% | KRW 1,972,000.00 | KRW 2,189,000.00 | KRW 1,832,000.00 | 2.54M |
| 2026-06-22 | KRW 1,970,000.00 | +10.67% | KRW 1,860,000.00 | KRW 1,987,000.00 | KRW 1,800,000.00 | 1.42M |
| 2026-06-19 | KRW 1,780,000.00 | +4.71% | KRW 1,819,000.00 | KRW 1,891,000.00 | KRW 1,724,000.00 | 1.52M |
| 2026-06-18 | KRW 1,700,000.00 | +6.52% | KRW 1,656,000.00 | KRW 1,738,000.00 | KRW 1,623,000.00 | 1.18M |
| 2026-06-17 | KRW 1,596,000.00 | +6.33% | KRW 1,534,000.00 | KRW 1,612,000.00 | KRW 1,527,000.00 | 1.00M |
| 2026-06-16 | KRW 1,501,000.00 | +6.23% | KRW 1,440,000.00 | KRW 1,510,000.00 | KRW 1,380,000.00 | 872.22K |
| 2026-06-15 | KRW 1,413,000.00 | +4.05% | KRW 1,439,000.00 | KRW 1,444,000.00 | KRW 1,355,000.00 | 1.05M |
| 2026-06-12 | KRW 1,358,000.00 | +10.59% | KRW 1,349,000.00 | KRW 1,422,000.00 | KRW 1,315,000.00 | 1.52M |
| 2026-06-11 | KRW 1,228,000.00 | +3.80% | KRW 1,124,000.00 | KRW 1,234,000.00 | KRW 1,075,000.00 | 1.37M |
| 2026-06-10 | KRW 1,183,000.00 | -6.78% | KRW 1,210,000.00 | KRW 1,231,000.00 | KRW 1,139,000.00 | 66 |
| 2026-06-09 | KRW 1,269,000.00 | +13.51% | KRW 1,173,000.00 | KRW 1,273,000.00 | KRW 1,146,000.00 | 848.97K |
| 2026-06-08 | KRW 1,118,000.00 | -11.13% | KRW 1,110,000.00 | KRW 1,200,000.00 | KRW 1,102,000.00 | 882.66K |
| 2026-06-05 | KRW 1,258,000.00 | -7.57% | KRW 1,332,000.00 | KRW 1,334,000.00 | KRW 1,225,000.00 | 883.26K |
| 2026-06-04 | KRW 1,361,000.00 | +1.11% | KRW 1,347,000.00 | KRW 1,392,000.00 | KRW 1,293,000.00 | 858.31K |
| 2026-06-02 | KRW 1,346,000.00 | +7.17% | KRW 1,281,000.00 | KRW 1,375,000.00 | KRW 1,212,000.00 | 1.09M |
| 2026-06-01 | KRW 1,256,000.00 | +1.87% | KRW 1,249,000.00 | KRW 1,289,000.00 | KRW 1,210,000.00 | 1.13M |
| 2026-05-29 | KRW 1,233,000.00 | -0.32% | KRW 1,260,000.00 | KRW 1,276,000.00 | KRW 1,217,000.00 | 1.36M |
| 2026-05-28 | KRW 1,237,000.00 | -3.06% | KRW 1,264,000.00 | KRW 1,269,000.00 | KRW 1,173,000.00 | 891.45K |
| 2026-05-27 | KRW 1,276,000.00 | +8.04% | KRW 1,298,000.00 | KRW 1,337,000.00 | KRW 1,264,000.00 | 1.19M |
| 2026-05-26 | KRW 1,181,000.00 | -0.34% | KRW 1,220,000.00 | KRW 1,241,000.00 | KRW 1,161,000.00 | 851.15K |
| 2026-05-22 | KRW 1,185,000.00 | +0.51% | KRW 1,180,000.00 | KRW 1,198,000.00 | KRW 1,148,000.00 | 783.14K |
| 2026-05-21 | KRW 1,179,000.00 | +14.58% | KRW 1,080,000.00 | KRW 1,181,000.00 | KRW 1,072,000.00 | 946.51K |