SK Reits Co., Ltd. (KRX:395400)
South Korea
· Delayed Price · Currency is KRW 6,640.00
-350.00 (-5.01%)
Last updated: Apr 29, 2026, 2:16 PM KST
SK Reits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,060.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,990.00 | -1.41% | 392,660 |
| Apr 27, 2026 | 6,930.00 | 7,200.00 | 6,930.00 | 7,090.00 | 7,090.00 | 2.75% | 586,533 |
| Apr 24, 2026 | 6,830.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.32% | 253,850 |
| Apr 23, 2026 | 6,960.00 | 6,960.00 | 6,760.00 | 6,810.00 | 6,810.00 | -1.02% | 423,770 |
| Apr 22, 2026 | 6,810.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1.03% | 298,226 |
| Apr 21, 2026 | 6,700.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,810.00 | 1.64% | 384,743 |
| Apr 20, 2026 | 6,830.00 | 6,870.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.90% | 244,211 |
| Apr 17, 2026 | 6,670.00 | 6,830.00 | 6,580.00 | 6,830.00 | 6,830.00 | 2.55% | 270,308 |
| Apr 16, 2026 | 6,570.00 | 6,770.00 | 6,510.00 | 6,660.00 | 6,660.00 | 1.52% | 360,747 |
| Apr 15, 2026 | 6,760.00 | 6,850.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.81% | 599,258 |
| Apr 14, 2026 | 6,570.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 2.74% | 714,600 |
| Apr 13, 2026 | 6,440.00 | 6,600.00 | 6,260.00 | 6,570.00 | 6,570.00 | 1.86% | 442,737 |
| Apr 10, 2026 | 6,330.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 1.90% | 289,783 |
| Apr 9, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.16% | 208,844 |
| Apr 8, 2026 | 6,350.00 | 6,430.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.16% | 195,917 |
| Apr 7, 2026 | 6,480.00 | 6,480.00 | 6,330.00 | 6,350.00 | 6,350.00 | -2.01% | 204,851 |
| Apr 6, 2026 | 6,430.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.78% | 182,030 |
| Apr 3, 2026 | 6,490.00 | 6,490.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.47% | 127,008 |
| Apr 2, 2026 | 6,480.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 0.79% | 169,067 |
| Apr 1, 2026 | 6,270.00 | 6,370.00 | 6,190.00 | 6,350.00 | 6,350.00 | 2.09% | 279,691 |
| Mar 31, 2026 | 6,220.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.96% | 365,329 |
| Mar 30, 2026 | 6,490.00 | 6,490.00 | 6,190.00 | 6,280.00 | 6,280.00 | -3.24% | 301,968 |
| Mar 27, 2026 | 6,300.00 | 6,500.00 | 6,140.00 | 6,490.00 | 6,420.00 | 2.53% | 433,810 |
| Mar 26, 2026 | 6,530.00 | 6,530.00 | 6,270.00 | 6,330.00 | 6,261.73 | -3.21% | 335,853 |
| Mar 25, 2026 | 6,370.00 | 6,540.00 | 6,300.00 | 6,540.00 | 6,469.46 | 3.15% | 484,325 |
| Mar 24, 2026 | 6,260.00 | 6,340.00 | 6,150.00 | 6,340.00 | 6,271.62 | 1.28% | 275,499 |
| Mar 23, 2026 | 6,310.00 | 6,390.00 | 6,160.00 | 6,260.00 | 6,192.48 | -0.79% | 527,539 |
| Mar 20, 2026 | 6,100.00 | 6,360.00 | 6,070.00 | 6,310.00 | 6,241.94 | 3.27% | 894,165 |
| Mar 19, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,044.10 | -0.33% | 238,220 |
| Mar 18, 2026 | 6,110.00 | 6,150.00 | 6,060.00 | 6,130.00 | 6,063.88 | 0.33% | 394,128 |
| Mar 17, 2026 | 6,100.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,044.10 | 0.99% | 270,670 |
| Mar 16, 2026 | 5,980.00 | 6,150.00 | 5,880.00 | 6,050.00 | 5,984.75 | 1.17% | 440,442 |
| Mar 13, 2026 | 5,900.00 | 6,470.00 | 5,790.00 | 5,980.00 | 5,915.50 | 1.36% | 677,902 |
| Mar 12, 2026 | 5,740.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,836.36 | 2.79% | 458,531 |
| Mar 11, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,740.00 | 5,678.09 | 1.59% | 359,486 |
| Mar 10, 2026 | 5,700.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,589.06 | -0.70% | 428,011 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,440.00 | 5,690.00 | 5,628.63 | -0.35% | 340,075 |
| Mar 6, 2026 | 5,720.00 | 5,720.00 | 5,550.00 | 5,710.00 | 5,648.41 | -0.17% | 230,182 |
| Mar 5, 2026 | 5,500.00 | 5,790.00 | 5,500.00 | 5,720.00 | 5,658.31 | 5.15% | 541,998 |
| Mar 4, 2026 | 5,800.00 | 5,850.00 | 5,400.00 | 5,440.00 | 5,381.33 | -7.48% | 668,471 |
| Mar 3, 2026 | 5,900.00 | 5,980.00 | 5,680.00 | 5,880.00 | 5,816.58 | -0.51% | 448,516 |
| Feb 27, 2026 | 5,610.00 | 5,910.00 | 5,610.00 | 5,910.00 | 5,846.26 | 5.35% | 754,121 |
| Feb 26, 2026 | 5,640.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,549.49 | -0.53% | 555,001 |
| Feb 25, 2026 | 5,590.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,579.17 | 0.71% | 336,002 |
| Feb 24, 2026 | 5,630.00 | 5,670.00 | 5,560.00 | 5,600.00 | 5,539.60 | -0.53% | 420,160 |
| Feb 23, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,630.00 | 5,569.28 | 1.62% | 415,595 |
| Feb 20, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,540.00 | 5,480.25 | -1.07% | 255,760 |
| Feb 19, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,539.60 | -0.18% | 372,464 |
| Feb 13, 2026 | 5,670.00 | 5,690.00 | 5,400.00 | 5,610.00 | 5,549.49 | -0.88% | 341,487 |
| Feb 12, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,598.95 | 1.62% | 364,675 |
| Feb 11, 2026 | 5,480.00 | 5,580.00 | 5,480.00 | 5,570.00 | 5,509.92 | 1.64% | 189,220 |
| Feb 10, 2026 | 5,530.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,420.89 | -0.90% | 281,093 |
| Feb 9, 2026 | 5,550.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,470.35 | -0.36% | 322,068 |
| Feb 6, 2026 | 5,570.00 | 5,650.00 | 5,450.00 | 5,550.00 | 5,490.14 | -0.89% | 322,575 |
| Feb 5, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,539.60 | - | 236,282 |
| Feb 4, 2026 | 5,630.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,539.60 | -0.18% | 178,496 |
| Feb 3, 2026 | 5,540.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,549.49 | 1.26% | 200,773 |
| Feb 2, 2026 | 5,550.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,480.25 | -0.36% | 329,605 |
| Jan 30, 2026 | 5,630.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,500.03 | -1.42% | 426,771 |
| Jan 29, 2026 | 5,560.00 | 5,650.00 | 5,550.00 | 5,640.00 | 5,579.17 | 1.44% | 437,048 |
| Jan 28, 2026 | 5,600.00 | 5,720.00 | 5,560.00 | 5,560.00 | 5,500.03 | -1.59% | 670,945 |
| Jan 27, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,589.06 | 1.44% | 580,464 |
| Jan 26, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,570.00 | 5,509.92 | 0.72% | 740,195 |
| Jan 23, 2026 | 5,580.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,470.35 | -0.90% | 451,259 |
| Jan 22, 2026 | 5,650.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,519.82 | -1.24% | 476,736 |
| Jan 21, 2026 | 5,690.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,589.06 | -0.70% | 428,195 |
| Jan 20, 2026 | 5,670.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,628.63 | 0.53% | 339,327 |
| Jan 19, 2026 | 5,600.00 | 5,660.00 | 5,550.00 | 5,660.00 | 5,598.95 | 1.07% | 294,645 |
| Jan 16, 2026 | 5,540.00 | 5,650.00 | 5,490.00 | 5,600.00 | 5,539.60 | 1.08% | 488,078 |
| Jan 15, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,540.00 | 5,480.25 | -0.72% | 368,419 |
| Jan 14, 2026 | 5,640.00 | 5,740.00 | 5,570.00 | 5,580.00 | 5,519.82 | -2.11% | 347,895 |
| Jan 13, 2026 | 5,670.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,638.52 | - | 405,237 |
| Jan 12, 2026 | 5,770.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,638.52 | -1.72% | 312,991 |
| Jan 9, 2026 | 5,820.00 | 5,940.00 | 5,750.00 | 5,800.00 | 5,737.44 | -1.02% | 266,602 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,796.80 | -0.68% | 436,336 |
| Jan 7, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,900.00 | 5,836.36 | -0.34% | 459,380 |
| Jan 6, 2026 | 5,920.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,856.15 | - | 191,250 |
| Jan 5, 2026 | 5,890.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,856.15 | 0.51% | 469,324 |
| Jan 2, 2026 | 5,790.00 | 5,890.00 | 5,750.00 | 5,890.00 | 5,826.47 | 1.73% | 414,679 |
| Dec 30, 2025 | 5,670.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,727.55 | 1.58% | 360,669 |
| Dec 29, 2025 | 5,760.00 | 5,770.00 | 5,410.00 | 5,700.00 | 5,638.52 | -1.04% | 255,578 |
| Dec 26, 2025 | 5,770.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,632.59 | 0.35% | 244,606 |
| Dec 24, 2025 | 5,700.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,613.03 | 0.70% | 129,526 |
| Dec 23, 2025 | 5,600.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,573.91 | 1.42% | 216,246 |
| Dec 22, 2025 | 5,690.00 | 5,720.00 | 5,490.00 | 5,620.00 | 5,495.68 | -1.23% | 418,076 |
| Dec 19, 2025 | 5,710.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,564.13 | -0.87% | 1,073,106 |
| Dec 18, 2025 | 5,820.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,613.03 | -2.21% | 440,386 |
| Dec 17, 2025 | 5,790.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,740.15 | 1.73% | 608,464 |
| Dec 16, 2025 | 5,750.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,642.36 | 1.41% | 592,520 |
| Dec 15, 2025 | 5,620.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,564.13 | 0.18% | 741,036 |
| Dec 12, 2025 | 5,680.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,554.36 | - | 598,257 |
| Dec 11, 2025 | 5,760.00 | 5,850.00 | 5,580.00 | 5,680.00 | 5,554.36 | -1.39% | 1,130,485 |
| Dec 10, 2025 | 5,650.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,632.59 | 1.77% | 412,137 |
| Dec 9, 2025 | 5,700.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,534.80 | -0.70% | 363,220 |
| Dec 8, 2025 | 5,590.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,573.91 | 2.70% | 580,836 |
| Dec 5, 2025 | 5,550.00 | 5,570.00 | 5,480.00 | 5,550.00 | 5,427.23 | 0.36% | 472,680 |
| Dec 4, 2025 | 5,390.00 | 5,540.00 | 5,350.00 | 5,530.00 | 5,407.67 | 2.79% | 637,633 |
| Dec 3, 2025 | 5,310.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,260.99 | 1.51% | 482,469 |
| Dec 2, 2025 | 5,290.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,182.76 | 0.57% | 246,235 |
| Dec 1, 2025 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,153.42 | 0.19% | 263,144 |