Skip to main content
SK Reits Co., Ltd. (KRX:395400)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,550.00
+20.00 (0.36%)
At close: Dec 5, 2025

SK Reits Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,550.005,570.005,480.005,550.005,550.000.36%472,680
Dec 4, 20255,390.005,540.005,350.005,530.005,530.002.79%637,223
Dec 3, 20255,310.005,380.005,300.005,380.005,380.001.51%482,469
Dec 2, 20255,290.005,310.005,240.005,300.005,300.000.57%246,235
Dec 1, 20255,260.005,310.005,200.005,270.005,270.000.19%263,144
Nov 28, 20255,270.005,280.005,210.005,260.005,260.00-0.19%202,386
Nov 27, 20255,290.005,300.005,210.005,270.005,270.00-0.19%504,425
Nov 26, 20255,220.005,300.005,210.005,280.005,280.001.15%849,657
Nov 25, 20255,300.005,310.005,200.005,220.005,220.00-2.06%554,678
Nov 24, 20255,270.005,330.005,240.005,330.005,330.000.95%394,235
Nov 21, 20255,350.005,360.005,250.005,280.005,280.00-1.68%289,429
Nov 20, 20255,240.005,380.005,240.005,370.005,370.001.90%790,062
Nov 19, 20255,200.005,300.005,180.005,270.005,270.000.57%388,672
Nov 18, 20255,290.005,320.005,210.005,240.005,240.00-1.69%386,528
Nov 17, 20255,280.005,330.005,210.005,330.005,330.000.76%297,242
Nov 14, 20255,330.005,330.005,230.005,290.005,290.00-0.56%195,961
Nov 13, 20255,340.005,350.005,230.005,320.005,320.00-0.37%336,465
Nov 12, 20255,300.005,340.005,230.005,340.005,340.000.95%307,182
Nov 11, 20255,210.005,290.005,200.005,290.005,290.001.54%257,713
Nov 10, 20255,350.005,360.005,210.005,210.005,210.00-2.62%661,568
Nov 7, 20255,330.005,360.005,300.005,350.005,350.000.38%412,865
Nov 6, 20255,290.005,350.005,210.005,330.005,330.001.33%336,386
Nov 5, 20255,300.005,320.005,160.005,260.005,260.00-0.75%341,076
Nov 4, 20255,290.005,340.005,170.005,300.005,300.000.19%227,385
Nov 3, 20255,280.005,360.005,240.005,290.005,290.00-287,596
Oct 31, 20255,390.005,390.005,280.005,290.005,290.00-1.86%299,033
Oct 30, 20255,350.005,400.005,320.005,390.005,390.000.56%256,156
Oct 29, 20255,380.005,390.005,300.005,360.005,360.00-0.19%258,039
Oct 28, 20255,310.005,390.005,300.005,370.005,370.001.13%335,856
Oct 27, 20255,280.005,310.005,230.005,310.005,310.000.76%424,368
Oct 24, 20255,200.005,280.005,200.005,270.005,270.000.96%348,937
Oct 23, 20255,200.005,230.005,170.005,220.005,220.000.38%979,235
Oct 22, 20255,150.005,200.005,130.005,200.005,200.001.17%433,626
Oct 21, 20255,070.005,140.005,000.005,140.005,140.000.78%483,855
Oct 20, 20255,070.005,100.005,060.005,100.005,100.000.59%441,792
Oct 17, 20255,090.005,110.005,040.005,070.005,070.00-0.20%480,885
Oct 16, 20255,050.005,120.005,050.005,080.005,080.000.59%430,726
Oct 15, 20255,020.005,070.004,980.005,050.005,050.000.80%373,283
Oct 14, 20255,010.005,050.004,960.005,010.005,010.00-0.79%395,556
Oct 13, 20255,030.005,060.004,995.005,050.005,050.00-0.39%365,624
Oct 10, 20255,040.005,100.005,000.005,070.005,070.000.60%333,173
Oct 2, 20254,995.005,050.004,970.005,040.005,040.000.60%221,322
Oct 1, 20255,010.005,030.004,945.005,010.005,010.00-260,376
Sep 30, 20255,060.005,060.004,970.005,010.005,010.00-0.99%203,041
Sep 29, 20255,050.005,060.004,980.005,060.005,060.00-0.39%216,021
Sep 26, 20255,090.005,120.005,010.005,080.005,014.00-0.20%335,351
Sep 25, 20255,050.005,090.004,990.005,090.005,023.870.79%303,801
Sep 24, 20255,060.005,100.004,980.005,050.004,984.39-0.20%509,957
Sep 23, 20255,070.005,130.005,020.005,060.004,994.26-334,488
Sep 22, 20255,150.005,200.005,050.005,060.004,994.26-1.75%444,080
Sep 19, 20255,210.005,210.005,090.005,150.005,083.09-1.34%975,856
Sep 18, 20255,120.005,230.005,120.005,220.005,152.180.58%323,035
Sep 17, 20255,110.005,190.005,110.005,190.005,122.571.37%286,607
Sep 16, 20255,160.005,190.005,120.005,120.005,053.48-0.78%310,240
Sep 15, 20255,100.005,170.005,100.005,160.005,092.960.78%301,116
Sep 12, 20255,120.005,150.005,090.005,120.005,053.48-275,718
Sep 11, 20255,120.005,160.005,070.005,120.005,053.48-332,293
Sep 10, 20255,130.005,180.005,110.005,120.005,053.48-0.58%291,397
Sep 9, 20255,170.005,200.005,100.005,150.005,083.09-0.58%382,845
Sep 8, 20255,090.005,180.005,070.005,180.005,112.701.77%415,510
Sep 5, 20255,080.005,100.005,050.005,090.005,023.870.20%269,834
Sep 4, 20255,100.005,110.005,010.005,080.005,014.00-0.39%349,738
Sep 3, 20255,080.005,100.005,060.005,100.005,033.740.39%254,299
Sep 2, 20255,030.005,090.005,020.005,080.005,014.000.99%166,029
Sep 1, 20254,955.005,050.004,955.005,030.004,964.651.51%315,132
Aug 29, 20255,040.005,090.004,955.004,955.004,890.62-1.29%386,011
Aug 28, 20254,945.005,020.004,920.005,020.004,954.781.52%359,208
Aug 27, 20254,970.005,000.004,910.004,945.004,880.75-0.50%422,381
Aug 26, 20254,990.005,040.004,940.004,970.004,905.43-0.10%604,293
Aug 25, 20254,980.005,030.004,945.004,975.004,910.36-0.10%350,798
Aug 22, 20254,960.004,990.004,925.004,980.004,915.300.40%323,582
Aug 21, 20254,940.004,970.004,820.004,960.004,895.560.40%234,565
Aug 20, 20254,940.004,945.004,860.004,940.004,875.820.10%236,281
Aug 19, 20254,900.004,960.004,850.004,935.004,870.880.61%392,509
Aug 18, 20254,835.004,950.004,690.004,905.004,841.271.55%987,041
Aug 14, 20254,935.004,970.004,735.004,830.004,767.25-2.13%2,248,118
Aug 13, 20254,950.004,970.004,900.004,935.004,870.88-0.10%266,457
Aug 12, 20254,920.004,940.004,910.004,940.004,875.820.41%145,182
Aug 11, 20254,920.004,925.004,860.004,920.004,856.08-0.20%171,337
Aug 8, 20254,930.004,955.004,895.004,930.004,865.950.10%171,758
Aug 7, 20254,915.004,930.004,900.004,925.004,861.010.20%207,158
Aug 6, 20254,900.004,925.004,885.004,915.004,851.140.31%211,982
Aug 5, 20254,860.004,900.004,845.004,900.004,836.341.03%237,399
Aug 4, 20254,785.004,885.004,785.004,850.004,786.991.25%309,190
Aug 1, 20254,840.004,860.004,765.004,790.004,727.77-0.62%226,176
Jul 31, 20254,890.004,910.004,820.004,820.004,757.38-1.43%198,178
Jul 30, 20254,815.004,900.004,815.004,890.004,826.471.56%387,967
Jul 29, 20254,775.004,930.004,775.004,815.004,752.44-0.41%409,404
Jul 28, 20254,800.004,870.004,795.004,835.004,772.18-0.21%306,484
Jul 25, 20254,820.004,850.004,790.004,845.004,782.050.62%304,503
Jul 24, 20254,780.004,815.004,770.004,815.004,752.441.05%283,304
Jul 23, 20254,755.004,780.004,740.004,765.004,703.090.21%449,379
Jul 22, 20254,770.004,785.004,720.004,755.004,693.22-0.31%288,460
Jul 21, 20254,745.004,775.004,740.004,770.004,708.030.53%255,394
Jul 18, 20254,760.004,770.004,730.004,745.004,683.35-0.11%279,084
Jul 17, 20254,710.004,765.004,710.004,750.004,688.290.96%179,164
Jul 16, 20254,745.004,765.004,700.004,705.004,643.87-0.63%343,122
Jul 15, 20254,790.004,790.004,715.004,735.004,673.48-1.15%309,134
Jul 14, 20254,800.004,805.004,750.004,790.004,727.77-0.31%161,833
Jul 11, 20254,805.004,810.004,735.004,805.004,742.570.10%263,596