SKONEC ENTERTAINMENT Co., Ltd. (KOSDAQ:276040)
South Korea
· Delayed Price · Currency is KRW 327.00
-20.00 (-5.76%)
At close: Apr 7, 2026
SKONEC ENTERTAINMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 449.00 | 451.00 | 272.00 | 327.00 | 327.00 | -5.76% | 15,063,172 |
| Apr 6, 2026 | 454.00 | 455.00 | 332.00 | 347.00 | 347.00 | -23.40% | 1,841,108 |
| Apr 3, 2026 | 428.00 | 555.00 | 428.00 | 453.00 | 453.00 | 5.84% | 2,897,088 |
| Apr 2, 2026 | 473.00 | 499.00 | 425.00 | 428.00 | 428.00 | -8.94% | 679,936 |
| Apr 1, 2026 | 431.00 | 494.00 | 430.00 | 470.00 | 470.00 | 8.55% | 944,103 |
| Mar 31, 2026 | 420.00 | 546.00 | 420.00 | 433.00 | 433.00 | 3.10% | 8,342,870 |
| Mar 30, 2026 | 491.00 | 491.00 | 396.00 | 420.00 | 420.00 | -16.00% | 1,642,589 |
| Mar 27, 2026 | 503.00 | 539.00 | 487.00 | 500.00 | 500.00 | -1.57% | 625,454 |
| Mar 26, 2026 | 571.00 | 576.00 | 502.00 | 508.00 | 508.00 | -11.81% | 911,197 |
| Mar 25, 2026 | 615.00 | 622.00 | 565.00 | 576.00 | 576.00 | -6.34% | 639,289 |
| Mar 24, 2026 | 650.00 | 701.00 | 533.00 | 615.00 | 615.00 | -14.70% | 1,704,704 |
| Mar 23, 2026 | 814.00 | 816.00 | 721.00 | 721.00 | 721.00 | -11.10% | 353,541 |
| Mar 20, 2026 | 811.00 | 842.00 | 795.00 | 811.00 | 811.00 | -0.25% | 203,470 |
| Mar 19, 2026 | 829.00 | 840.00 | 781.00 | 813.00 | 813.00 | - | 130,402 |
| Mar 18, 2026 | 815.00 | 830.00 | 806.00 | 813.00 | 813.00 | -0.25% | 115,908 |
| Mar 17, 2026 | 825.00 | 850.00 | 815.00 | 815.00 | 815.00 | -0.24% | 80,564 |
| Mar 16, 2026 | 857.00 | 859.00 | 800.00 | 817.00 | 817.00 | -2.97% | 193,499 |
| Mar 13, 2026 | 898.00 | 904.00 | 842.00 | 842.00 | 842.00 | -6.24% | 184,103 |
| Mar 12, 2026 | 840.00 | 945.00 | 830.00 | 898.00 | 898.00 | 5.77% | 533,097 |
| Mar 11, 2026 | 900.00 | 944.00 | 831.00 | 849.00 | 849.00 | -0.47% | 709,245 |
| Mar 10, 2026 | 710.00 | 895.00 | 704.00 | 853.00 | 853.00 | 20.14% | 1,933,164 |
| Mar 9, 2026 | 738.00 | 739.00 | 678.00 | 710.00 | 710.00 | -4.57% | 241,829 |
| Mar 6, 2026 | 742.00 | 801.00 | 739.00 | 744.00 | 744.00 | 0.68% | 369,737 |
| Mar 5, 2026 | 702.00 | 750.00 | 701.00 | 739.00 | 739.00 | 5.27% | 299,041 |
| Mar 4, 2026 | 850.00 | 860.00 | 701.00 | 702.00 | 702.00 | -18.75% | 502,149 |
| Mar 3, 2026 | 806.00 | 880.00 | 735.00 | 864.00 | 864.00 | 6.80% | 667,642 |
| Feb 27, 2026 | 897.00 | 900.00 | 791.00 | 809.00 | 809.00 | -10.61% | 482,606 |
| Feb 26, 2026 | 915.00 | 976.00 | 905.00 | 905.00 | 905.00 | -3.62% | 408,240 |
| Feb 25, 2026 | 873.00 | 1,000.00 | 860.00 | 939.00 | 939.00 | 7.56% | 823,109 |
| Feb 24, 2026 | 880.00 | 880.00 | 835.00 | 873.00 | 873.00 | -0.80% | 524,884 |
| Feb 23, 2026 | 990.00 | 990.00 | 832.00 | 880.00 | 880.00 | -11.11% | 1,305,672 |
| Feb 20, 2026 | 1,019.00 | 1,019.00 | 935.00 | 990.00 | 990.00 | -2.85% | 456,670 |
| Feb 19, 2026 | 1,036.00 | 1,056.00 | 1,015.00 | 1,019.00 | 1,019.00 | -1.64% | 195,261 |
| Feb 13, 2026 | 1,089.00 | 1,089.00 | 1,020.00 | 1,036.00 | 1,036.00 | -4.87% | 198,941 |
| Feb 12, 2026 | 1,085.00 | 1,102.00 | 1,060.00 | 1,089.00 | 1,089.00 | 0.37% | 182,791 |
| Feb 11, 2026 | 1,041.00 | 1,120.00 | 1,031.00 | 1,085.00 | 1,085.00 | 5.24% | 188,099 |
| Feb 10, 2026 | 1,080.00 | 1,105.00 | 1,026.00 | 1,031.00 | 1,031.00 | -4.54% | 227,653 |
| Feb 9, 2026 | 1,046.00 | 1,110.00 | 1,045.00 | 1,080.00 | 1,080.00 | 3.25% | 206,695 |
| Feb 6, 2026 | 1,075.00 | 1,075.00 | 1,030.00 | 1,046.00 | 1,046.00 | -2.70% | 148,096 |
| Feb 5, 2026 | 1,091.00 | 1,101.00 | 1,072.00 | 1,075.00 | 1,075.00 | -1.47% | 129,886 |
| Feb 4, 2026 | 1,110.00 | 1,120.00 | 1,080.00 | 1,091.00 | 1,091.00 | -1.71% | 199,175 |
| Feb 3, 2026 | 1,098.00 | 1,127.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.46% | 157,585 |
| Feb 2, 2026 | 1,164.00 | 1,261.00 | 1,090.00 | 1,094.00 | 1,094.00 | -5.53% | 976,339 |
| Jan 30, 2026 | 1,221.00 | 1,248.00 | 1,155.00 | 1,158.00 | 1,158.00 | -5.93% | 351,782 |
| Jan 29, 2026 | 1,235.00 | 1,285.00 | 1,155.00 | 1,231.00 | 1,231.00 | 0.24% | 681,585 |
| Jan 28, 2026 | 1,111.00 | 1,302.00 | 1,105.00 | 1,228.00 | 1,228.00 | 11.13% | 1,201,080 |
| Jan 27, 2026 | 1,117.00 | 1,122.00 | 1,098.00 | 1,105.00 | 1,105.00 | -1.07% | 134,125 |
| Jan 26, 2026 | 1,066.00 | 1,138.00 | 1,066.00 | 1,117.00 | 1,117.00 | 5.88% | 309,163 |
| Jan 23, 2026 | 1,030.00 | 1,075.00 | 1,019.00 | 1,055.00 | 1,055.00 | 2.53% | 327,656 |
| Jan 22, 2026 | 1,060.00 | 1,061.00 | 1,010.00 | 1,029.00 | 1,029.00 | -2.92% | 357,179 |
| Jan 21, 2026 | 1,103.00 | 1,110.00 | 1,026.00 | 1,060.00 | 1,060.00 | -4.50% | 299,783 |
| Jan 20, 2026 | 1,066.00 | 1,123.00 | 1,066.00 | 1,110.00 | 1,110.00 | 4.13% | 334,557 |
| Jan 19, 2026 | 1,093.00 | 1,097.00 | 1,046.00 | 1,066.00 | 1,066.00 | -2.38% | 455,288 |
| Jan 16, 2026 | 1,029.00 | 1,115.00 | 1,029.00 | 1,092.00 | 1,092.00 | 6.23% | 925,065 |
| Jan 15, 2026 | 1,035.00 | 1,149.00 | 1,002.00 | 1,028.00 | 1,028.00 | 0.78% | 3,496,452 |
| Jan 14, 2026 | 1,227.00 | 1,228.00 | 886.00 | 1,020.00 | 1,020.00 | -16.87% | 6,901,172 |
| Jan 13, 2026 | 1,291.00 | 1,291.00 | 1,195.00 | 1,227.00 | 1,227.00 | -5.40% | 444,887 |
| Jan 12, 2026 | 1,375.00 | 1,375.00 | 1,285.00 | 1,297.00 | 1,297.00 | -5.67% | 328,831 |
| Jan 9, 2026 | 1,398.00 | 1,398.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.08% | 107,855 |
| Jan 8, 2026 | 1,413.00 | 1,413.00 | 1,382.00 | 1,390.00 | 1,390.00 | -1.35% | 100,412 |
| Jan 7, 2026 | 1,450.00 | 1,450.00 | 1,407.00 | 1,409.00 | 1,409.00 | -3.49% | 136,461 |
| Jan 6, 2026 | 1,480.00 | 1,499.00 | 1,442.00 | 1,460.00 | 1,460.00 | -0.34% | 134,939 |
| Jan 5, 2026 | 1,467.00 | 1,490.00 | 1,457.00 | 1,465.00 | 1,465.00 | 0.34% | 93,240 |
| Jan 2, 2026 | 1,474.00 | 1,500.00 | 1,447.00 | 1,460.00 | 1,460.00 | -0.95% | 276,848 |
| Dec 30, 2025 | 1,502.00 | 1,504.00 | 1,465.00 | 1,474.00 | 1,474.00 | -1.73% | 92,498 |
| Dec 29, 2025 | 1,540.00 | 1,541.00 | 1,499.00 | 1,500.00 | 1,500.00 | -1.64% | 104,005 |
| Dec 26, 2025 | 1,573.00 | 1,576.00 | 1,478.00 | 1,525.00 | 1,525.00 | -2.87% | 263,027 |
| Dec 24, 2025 | 1,596.00 | 1,596.00 | 1,566.00 | 1,570.00 | 1,570.00 | -1.75% | 60,536 |
| Dec 23, 2025 | 1,630.00 | 1,630.00 | 1,560.00 | 1,598.00 | 1,598.00 | -1.72% | 189,698 |
| Dec 22, 2025 | 1,610.00 | 1,646.00 | 1,503.00 | 1,626.00 | 1,626.00 | 0.37% | 267,696 |
| Dec 19, 2025 | 1,723.00 | 1,725.00 | 1,551.00 | 1,620.00 | 1,620.00 | -5.98% | 572,574 |
| Dec 18, 2025 | 1,714.00 | 1,735.00 | 1,693.00 | 1,723.00 | 1,723.00 | - | 128,487 |
| Dec 17, 2025 | 1,725.00 | 1,740.00 | 1,680.00 | 1,723.00 | 1,723.00 | - | 120,887 |
| Dec 16, 2025 | 1,746.00 | 1,768.00 | 1,704.00 | 1,723.00 | 1,723.00 | -1.32% | 169,173 |
| Dec 15, 2025 | 1,725.00 | 1,798.00 | 1,725.00 | 1,746.00 | 1,746.00 | 0.98% | 357,433 |
| Dec 12, 2025 | 1,720.00 | 1,734.00 | 1,710.00 | 1,729.00 | 1,729.00 | 1.29% | 163,058 |
| Dec 11, 2025 | 1,727.00 | 1,729.00 | 1,699.00 | 1,707.00 | 1,707.00 | -1.22% | 141,440 |
| Dec 10, 2025 | 1,710.00 | 1,749.00 | 1,670.00 | 1,728.00 | 1,728.00 | - | 264,499 |
| Dec 9, 2025 | 1,737.00 | 1,737.00 | 1,682.00 | 1,728.00 | 1,728.00 | -0.52% | 176,460 |
| Dec 8, 2025 | 1,722.00 | 1,750.00 | 1,674.00 | 1,737.00 | 1,737.00 | 0.58% | 575,264 |
| Dec 5, 2025 | 1,680.00 | 1,774.00 | 1,661.00 | 1,727.00 | 1,727.00 | 2.86% | 708,869 |
| Dec 4, 2025 | 1,654.00 | 1,749.00 | 1,640.00 | 1,679.00 | 1,679.00 | 0.54% | 411,735 |
| Dec 3, 2025 | 1,658.00 | 1,687.00 | 1,617.00 | 1,670.00 | 1,670.00 | 0.72% | 313,246 |
| Dec 2, 2025 | 1,630.00 | 1,677.00 | 1,585.00 | 1,658.00 | 1,658.00 | 2.60% | 775,255 |
| Dec 1, 2025 | 1,399.00 | 1,698.00 | 1,390.00 | 1,616.00 | 1,616.00 | 18.30% | 4,514,932 |
| Nov 28, 2025 | 1,387.00 | 1,392.00 | 1,357.00 | 1,366.00 | 1,366.00 | -1.30% | 127,119 |
| Nov 27, 2025 | 1,406.00 | 1,426.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.00% | 97,867 |
| Nov 26, 2025 | 1,398.00 | 1,425.00 | 1,392.00 | 1,398.00 | 1,398.00 | - | 86,256 |
| Nov 25, 2025 | 1,380.00 | 1,419.00 | 1,380.00 | 1,398.00 | 1,398.00 | 0.79% | 173,051 |
| Nov 24, 2025 | 1,395.00 | 1,400.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.93% | 25,108 |
| Nov 21, 2025 | 1,380.00 | 1,420.00 | 1,367.00 | 1,400.00 | 1,400.00 | 0.07% | 83,485 |
| Nov 20, 2025 | 1,370.00 | 1,405.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.82% | 90,221 |
| Nov 19, 2025 | 1,384.00 | 1,397.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.72% | 114,528 |
| Nov 18, 2025 | 1,389.00 | 1,429.00 | 1,378.00 | 1,384.00 | 1,384.00 | -0.43% | 95,860 |
| Nov 17, 2025 | 1,408.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.28% | 155,488 |
| Nov 14, 2025 | 1,452.00 | 1,473.00 | 1,400.00 | 1,408.00 | 1,408.00 | -3.03% | 128,164 |
| Nov 13, 2025 | 1,471.00 | 1,472.00 | 1,444.00 | 1,452.00 | 1,452.00 | -1.29% | 93,571 |
| Nov 12, 2025 | 1,475.00 | 1,490.00 | 1,457.00 | 1,471.00 | 1,471.00 | - | 124,267 |
| Nov 11, 2025 | 1,508.00 | 1,525.00 | 1,455.00 | 1,471.00 | 1,471.00 | -2.52% | 269,898 |
| Nov 10, 2025 | 1,498.00 | 1,530.00 | 1,486.00 | 1,509.00 | 1,509.00 | 0.67% | 79,738 |