SK Reits Co., Ltd. (KRX:395400)
South Korea
· Delayed Price · Currency is KRW 5,690.00
-20.00 (-0.35%)
Mar 9, 2026, 3:30 PM KST
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,720.00 | 5,720.00 | 5,550.00 | 5,710.00 | 5,710.00 | -0.17% | 230,112 |
| Mar 5, 2026 | 5,500.00 | 5,790.00 | 5,500.00 | 5,720.00 | 5,720.00 | 5.15% | 541,937 |
| Mar 4, 2026 | 5,800.00 | 5,850.00 | 5,400.00 | 5,440.00 | 5,440.00 | -7.48% | 668,096 |
| Mar 3, 2026 | 5,900.00 | 5,980.00 | 5,680.00 | 5,880.00 | 5,880.00 | -0.51% | 448,299 |
| Feb 27, 2026 | 5,610.00 | 5,910.00 | 5,610.00 | 5,910.00 | 5,910.00 | 5.35% | 754,121 |
| Feb 26, 2026 | 5,640.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.53% | 555,001 |
| Feb 25, 2026 | 5,590.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.71% | 335,874 |
| Feb 24, 2026 | 5,630.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 420,002 |
| Feb 23, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.62% | 415,595 |
| Feb 20, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.07% | 255,583 |
| Feb 19, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.18% | 372,463 |
| Feb 13, 2026 | 5,670.00 | 5,690.00 | 5,400.00 | 5,610.00 | 5,610.00 | -0.88% | 341,484 |
| Feb 12, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1.62% | 364,609 |
| Feb 11, 2026 | 5,480.00 | 5,580.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1.64% | 189,003 |
| Feb 10, 2026 | 5,530.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.90% | 281,013 |
| Feb 9, 2026 | 5,550.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.36% | 322,068 |
| Feb 6, 2026 | 5,570.00 | 5,650.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.89% | 322,540 |
| Feb 5, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | - | 236,282 |
| Feb 4, 2026 | 5,630.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.18% | 178,484 |
| Feb 3, 2026 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.26% | 200,773 |
| Feb 2, 2026 | 5,550.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,540.00 | -0.36% | 329,605 |
| Jan 30, 2026 | 5,630.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.42% | 426,771 |
| Jan 29, 2026 | 5,560.00 | 5,650.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.44% | 436,630 |
| Jan 28, 2026 | 5,600.00 | 5,720.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.59% | 615,006 |
| Jan 27, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,650.00 | 1.44% | 580,464 |
| Jan 26, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,570.00 | 5,570.00 | 0.72% | 739,636 |
| Jan 23, 2026 | 5,580.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.90% | 451,259 |
| Jan 22, 2026 | 5,650.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 476,350 |
| Jan 21, 2026 | 5,690.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.70% | 428,145 |
| Jan 20, 2026 | 5,670.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.53% | 339,277 |
| Jan 19, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1.07% | 294,645 |
| Jan 16, 2026 | 5,540.00 | 5,650.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1.08% | 488,075 |
| Jan 15, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.72% | 368,416 |
| Jan 14, 2026 | 5,640.00 | 5,740.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.11% | 347,892 |
| Jan 13, 2026 | 5,670.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,700.00 | - | 405,229 |
| Jan 12, 2026 | 5,770.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.72% | 312,616 |
| Jan 9, 2026 | 5,820.00 | 5,940.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.02% | 266,602 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.68% | 436,334 |
| Jan 7, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,900.00 | 5,900.00 | -0.34% | 459,380 |
| Jan 6, 2026 | 5,920.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | - | 191,250 |
| Jan 5, 2026 | 5,890.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.51% | 469,318 |
| Jan 2, 2026 | 5,790.00 | 5,890.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.73% | 414,679 |
| Dec 30, 2025 | 5,670.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,790.00 | 1.58% | 360,417 |
| Dec 29, 2025 | 5,760.00 | 5,770.00 | 5,410.00 | 5,700.00 | 5,700.00 | -1.04% | 255,578 |
| Dec 26, 2025 | 5,770.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,694.00 | 0.35% | 244,606 |
| Dec 24, 2025 | 5,700.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,674.23 | 0.70% | 129,526 |
| Dec 23, 2025 | 5,600.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,634.69 | 1.42% | 216,246 |
| Dec 22, 2025 | 5,690.00 | 5,720.00 | 5,490.00 | 5,620.00 | 5,555.60 | -1.23% | 418,076 |
| Dec 19, 2025 | 5,710.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,624.80 | -0.87% | 1,073,106 |
| Dec 18, 2025 | 5,820.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,674.23 | -2.21% | 440,386 |
| Dec 17, 2025 | 5,790.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,802.74 | 1.73% | 608,464 |
| Dec 16, 2025 | 5,750.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,703.89 | 1.41% | 592,520 |
| Dec 15, 2025 | 5,620.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,624.80 | 0.18% | 741,036 |
| Dec 12, 2025 | 5,680.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,614.92 | - | 598,257 |
| Dec 11, 2025 | 5,760.00 | 5,850.00 | 5,580.00 | 5,680.00 | 5,614.92 | -1.39% | 1,130,485 |
| Dec 10, 2025 | 5,650.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,694.00 | 1.77% | 412,137 |
| Dec 9, 2025 | 5,700.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,595.15 | -0.70% | 363,220 |
| Dec 8, 2025 | 5,590.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,634.69 | 2.70% | 580,836 |
| Dec 5, 2025 | 5,550.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,486.41 | 0.36% | 472,680 |
| Dec 4, 2025 | 5,390.00 | 5,540.00 | 5,350.00 | 5,530.00 | 5,466.64 | 2.79% | 637,633 |
| Dec 3, 2025 | 5,310.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,318.35 | 1.51% | 482,469 |
| Dec 2, 2025 | 5,290.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,239.27 | 0.57% | 246,235 |
| Dec 1, 2025 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,209.61 | 0.19% | 263,144 |
| Nov 28, 2025 | 5,270.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,199.73 | -0.19% | 202,386 |
| Nov 27, 2025 | 5,290.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,209.61 | -0.19% | 504,425 |
| Nov 26, 2025 | 5,220.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,219.50 | 1.15% | 849,657 |
| Nov 25, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,160.19 | -2.06% | 554,678 |
| Nov 24, 2025 | 5,270.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,268.93 | 0.95% | 394,235 |
| Nov 21, 2025 | 5,350.00 | 5,360.00 | 5,250.00 | 5,280.00 | 5,219.50 | -1.68% | 289,429 |
| Nov 20, 2025 | 5,240.00 | 5,380.00 | 5,240.00 | 5,370.00 | 5,308.47 | 1.90% | 790,062 |
| Nov 19, 2025 | 5,200.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,209.61 | 0.57% | 388,672 |
| Nov 18, 2025 | 5,290.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,179.96 | -1.69% | 386,528 |
| Nov 17, 2025 | 5,280.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,268.93 | 0.76% | 297,242 |
| Nov 14, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,229.39 | -0.56% | 195,961 |
| Nov 13, 2025 | 5,340.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,259.04 | -0.37% | 336,465 |
| Nov 12, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,278.81 | 0.95% | 307,182 |
| Nov 11, 2025 | 5,210.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,229.39 | 1.54% | 257,713 |
| Nov 10, 2025 | 5,350.00 | 5,360.00 | 5,210.00 | 5,210.00 | 5,150.30 | -2.62% | 661,568 |
| Nov 7, 2025 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,288.70 | 0.38% | 412,865 |
| Nov 6, 2025 | 5,290.00 | 5,350.00 | 5,210.00 | 5,330.00 | 5,268.93 | 1.33% | 336,386 |
| Nov 5, 2025 | 5,300.00 | 5,320.00 | 5,160.00 | 5,260.00 | 5,199.73 | -0.75% | 341,076 |
| Nov 4, 2025 | 5,290.00 | 5,340.00 | 5,170.00 | 5,300.00 | 5,239.27 | 0.19% | 227,385 |
| Nov 3, 2025 | 5,280.00 | 5,360.00 | 5,240.00 | 5,290.00 | 5,229.39 | - | 287,596 |
| Oct 31, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,229.39 | -1.86% | 299,033 |
| Oct 30, 2025 | 5,350.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,328.24 | 0.56% | 256,156 |
| Oct 29, 2025 | 5,380.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,298.58 | -0.19% | 258,039 |
| Oct 28, 2025 | 5,310.00 | 5,390.00 | 5,300.00 | 5,370.00 | 5,308.47 | 1.13% | 335,856 |
| Oct 27, 2025 | 5,280.00 | 5,310.00 | 5,230.00 | 5,310.00 | 5,249.16 | 0.76% | 424,368 |
| Oct 24, 2025 | 5,200.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,209.61 | 0.96% | 348,937 |
| Oct 23, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,160.19 | 0.38% | 979,235 |
| Oct 22, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,140.42 | 1.17% | 433,626 |
| Oct 21, 2025 | 5,070.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,081.10 | 0.78% | 483,855 |
| Oct 20, 2025 | 5,070.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,041.56 | 0.59% | 441,792 |
| Oct 17, 2025 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,011.91 | -0.20% | 480,885 |
| Oct 16, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,021.79 | 0.59% | 430,726 |
| Oct 15, 2025 | 5,020.00 | 5,070.00 | 4,980.00 | 5,050.00 | 4,992.14 | 0.80% | 373,283 |
| Oct 14, 2025 | 5,010.00 | 5,050.00 | 4,960.00 | 5,010.00 | 4,952.59 | -0.79% | 395,556 |
| Oct 13, 2025 | 5,030.00 | 5,060.00 | 4,995.00 | 5,050.00 | 4,992.14 | -0.39% | 365,624 |
| Oct 10, 2025 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,011.91 | 0.60% | 333,173 |
| Oct 2, 2025 | 4,995.00 | 5,050.00 | 4,970.00 | 5,040.00 | 4,982.25 | 0.60% | 221,322 |