SK Square Co., Ltd. (KRX:402340)
South Korea
· Delayed Price · Currency is KRW 835,000
+24,000 (2.96%)
Last updated: Apr 29, 2026, 11:46 AM KST
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 797,000.00 | 810,000.00 | 793,000.00 | 806,000.00 | - | -0.62% | 74,006 |
| Apr 28, 2026 | 810,000.00 | 842,000.00 | 797,000.00 | 811,000.00 | 811,000.00 | 2.79% | 590,813 |
| Apr 27, 2026 | 747,000.00 | 806,000.00 | 746,000.00 | 789,000.00 | 789,000.00 | 8.83% | 536,940 |
| Apr 24, 2026 | 735,000.00 | 740,000.00 | 718,000.00 | 725,000.00 | 725,000.00 | -0.41% | 376,451 |
| Apr 23, 2026 | 726,000.00 | 767,000.00 | 712,000.00 | 728,000.00 | 728,000.00 | 1.11% | 659,384 |
| Apr 22, 2026 | 711,000.00 | 722,000.00 | 694,000.00 | 720,000.00 | 720,000.00 | 0.28% | 483,236 |
| Apr 21, 2026 | 714,000.00 | 727,000.00 | 704,000.00 | 718,000.00 | 718,000.00 | 2.43% | 458,465 |
| Apr 20, 2026 | 699,000.00 | 725,000.00 | 690,000.00 | 701,000.00 | 701,000.00 | 2.79% | 480,166 |
| Apr 17, 2026 | 695,000.00 | 698,000.00 | 677,000.00 | 682,000.00 | 682,000.00 | -1.16% | 392,830 |
| Apr 16, 2026 | 678,000.00 | 690,000.00 | 664,000.00 | 690,000.00 | 690,000.00 | 3.76% | 465,139 |
| Apr 15, 2026 | 676,000.00 | 684,000.00 | 661,000.00 | 665,000.00 | 665,000.00 | 3.91% | 606,102 |
| Apr 14, 2026 | 602,000.00 | 649,000.00 | 597,000.00 | 640,000.00 | 640,000.00 | 10.34% | 648,291 |
| Apr 13, 2026 | 551,000.00 | 583,000.00 | 545,000.00 | 580,000.00 | 580,000.00 | 2.11% | 404,119 |
| Apr 10, 2026 | 582,000.00 | 593,000.00 | 565,000.00 | 568,000.00 | 568,000.00 | 1.43% | 364,589 |
| Apr 9, 2026 | 572,000.00 | 579,000.00 | 558,000.00 | 560,000.00 | 560,000.00 | -3.11% | 482,775 |
| Apr 8, 2026 | 558,000.00 | 587,000.00 | 553,000.00 | 578,000.00 | 578,000.00 | 15.83% | 752,279 |
| Apr 7, 2026 | 497,500.00 | 515,000.00 | 488,500.00 | 499,000.00 | 499,000.00 | 2.46% | 334,104 |
| Apr 6, 2026 | 482,000.00 | 497,000.00 | 480,000.00 | 487,000.00 | 487,000.00 | 0.83% | 299,832 |
| Apr 3, 2026 | 480,500.00 | 488,000.00 | 469,250.00 | 483,000.00 | 483,000.00 | 2.88% | 457,740 |
| Apr 2, 2026 | 514,000.00 | 522,000.00 | 460,000.00 | 469,500.00 | 469,500.00 | -6.29% | 682,866 |
| Apr 1, 2026 | 508,000.00 | 515,000.00 | 486,000.00 | 501,000.00 | 501,000.00 | 7.40% | 903,541 |
| Mar 31, 2026 | 473,500.00 | 488,000.00 | 462,500.00 | 466,500.00 | 466,500.00 | -8.53% | 1,428,264 |
| Mar 30, 2026 | 503,000.00 | 516,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | -6.25% | 625,242 |
| Mar 27, 2026 | 528,000.00 | 549,000.00 | 521,000.00 | 544,000.00 | 544,000.00 | -2.51% | 616,056 |
| Mar 26, 2026 | 592,000.00 | 594,000.00 | 556,000.00 | 558,000.00 | 558,000.00 | -7.77% | 600,621 |
| Mar 25, 2026 | 614,000.00 | 633,000.00 | 602,000.00 | 605,000.00 | 605,000.00 | 1.68% | 403,581 |
| Mar 24, 2026 | 591,000.00 | 598,000.00 | 564,000.00 | 595,000.00 | 595,000.00 | 6.82% | 573,937 |
| Mar 23, 2026 | 564,000.00 | 571,000.00 | 536,000.00 | 557,000.00 | 557,000.00 | -8.39% | 779,498 |
| Mar 20, 2026 | 617,000.00 | 618,000.00 | 595,000.00 | 608,000.00 | 608,000.00 | -0.49% | 553,823 |
| Mar 19, 2026 | 606,000.00 | 627,000.00 | 600,000.00 | 611,000.00 | 611,000.00 | -3.02% | 399,102 |
| Mar 18, 2026 | 612,000.00 | 637,000.00 | 608,000.00 | 630,000.00 | 630,000.00 | 7.33% | 559,150 |
| Mar 17, 2026 | 589,000.00 | 608,000.00 | 580,000.00 | 587,000.00 | 587,000.00 | 4.45% | 479,217 |
| Mar 16, 2026 | 536,000.00 | 571,000.00 | 532,000.00 | 562,000.00 | 562,000.00 | 5.24% | 461,144 |
| Mar 13, 2026 | 530,000.00 | 544,000.00 | 517,000.00 | 534,000.00 | 534,000.00 | -3.61% | 420,494 |
| Mar 12, 2026 | 550,000.00 | 567,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | -1.95% | 351,856 |
| Mar 11, 2026 | 575,000.00 | 593,000.00 | 557,000.00 | 565,000.00 | 565,000.00 | 1.99% | 342,322 |
| Mar 10, 2026 | 549,000.00 | 568,000.00 | 535,000.00 | 554,000.00 | 554,000.00 | 8.84% | 505,516 |
| Mar 9, 2026 | 498,500.00 | 512,000.00 | 485,500.00 | 509,000.00 | 509,000.00 | -7.96% | 742,286 |
| Mar 6, 2026 | 539,000.00 | 554,000.00 | 520,500.00 | 553,000.00 | 553,000.00 | -2.30% | 577,798 |
| Mar 5, 2026 | 583,000.00 | 594,000.00 | 554,000.00 | 566,000.00 | 566,000.00 | 11.64% | 782,229 |
| Mar 4, 2026 | 549,000.00 | 579,000.00 | 489,000.00 | 507,000.00 | 507,000.00 | -12.74% | 1,137,144 |
| Mar 3, 2026 | 642,000.00 | 643,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | -9.92% | 694,465 |
| Feb 27, 2026 | 654,000.00 | 676,000.00 | 636,000.00 | 645,000.00 | 645,000.00 | -5.01% | 999,987 |
| Feb 26, 2026 | 659,000.00 | 681,000.00 | 648,000.00 | 679,000.00 | 679,000.00 | 4.95% | 771,014 |
| Feb 25, 2026 | 630,000.00 | 660,000.00 | 621,000.00 | 647,000.00 | 647,000.00 | 4.86% | 667,553 |
| Feb 24, 2026 | 577,000.00 | 634,000.00 | 572,000.00 | 617,000.00 | 617,000.00 | 6.38% | 711,778 |
| Feb 23, 2026 | 590,000.00 | 597,000.00 | 564,000.00 | 580,000.00 | 580,000.00 | - | 547,334 |
| Feb 20, 2026 | 566,000.00 | 585,000.00 | 547,000.00 | 580,000.00 | 580,000.00 | 2.47% | 731,445 |
| Feb 19, 2026 | 589,000.00 | 590,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1.43% | 491,091 |
| Feb 13, 2026 | 565,000.00 | 586,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | -2.11% | 457,489 |
| Feb 12, 2026 | 555,000.00 | 570,000.00 | 548,000.00 | 570,000.00 | 570,000.00 | 7.14% | 698,518 |
| Feb 11, 2026 | 540,000.00 | 542,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | -2.03% | 395,919 |
| Feb 10, 2026 | 570,000.00 | 574,000.00 | 538,000.00 | 543,000.00 | 543,000.00 | -3.55% | 491,639 |
| Feb 9, 2026 | 548,000.00 | 577,000.00 | 543,000.00 | 563,000.00 | 563,000.00 | 9.53% | 873,779 |
| Feb 6, 2026 | 510,000.00 | 523,000.00 | 492,000.00 | 514,000.00 | 514,000.00 | -3.75% | 1,162,943 |
| Feb 5, 2026 | 523,000.00 | 561,000.00 | 523,000.00 | 534,000.00 | 534,000.00 | -6.15% | 1,076,986 |
| Feb 4, 2026 | 542,000.00 | 576,000.00 | 532,000.00 | 569,000.00 | 569,000.00 | 4.21% | 825,682 |
| Feb 3, 2026 | 542,000.00 | 549,000.00 | 522,000.00 | 546,000.00 | 546,000.00 | 8.12% | 932,883 |
| Feb 2, 2026 | 537,000.00 | 557,000.00 | 493,500.00 | 505,000.00 | 505,000.00 | -11.40% | 1,284,474 |
| Jan 30, 2026 | 524,000.00 | 581,000.00 | 520,000.00 | 570,000.00 | 570,000.00 | 7.34% | 884,443 |
| Jan 29, 2026 | 528,000.00 | 536,000.00 | 500,000.00 | 531,000.00 | 531,000.00 | 5.36% | 753,394 |
| Jan 28, 2026 | 482,000.00 | 507,000.00 | 476,500.00 | 504,000.00 | 504,000.00 | 6.55% | 536,054 |
| Jan 27, 2026 | 444,500.00 | 483,500.00 | 436,500.00 | 473,000.00 | 473,000.00 | 7.26% | 581,298 |
| Jan 26, 2026 | 442,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | -1.01% | 312,370 |
| Jan 23, 2026 | 451,000.00 | 451,500.00 | 434,500.00 | 445,500.00 | 445,500.00 | -0.22% | 320,101 |
| Jan 22, 2026 | 430,500.00 | 466,000.00 | 430,000.00 | 446,500.00 | 446,500.00 | 3.84% | 559,343 |
| Jan 21, 2026 | 422,000.00 | 438,000.00 | 413,500.00 | 430,000.00 | 430,000.00 | 0.70% | 405,672 |
| Jan 20, 2026 | 431,000.00 | 439,000.00 | 424,000.00 | 427,000.00 | 427,000.00 | -1.95% | 371,510 |
| Jan 19, 2026 | 439,500.00 | 443,500.00 | 425,000.00 | 435,500.00 | 435,500.00 | -2.46% | 434,118 |
| Jan 16, 2026 | 430,500.00 | 452,000.00 | 424,500.00 | 446,500.00 | 446,500.00 | 3.96% | 501,455 |
| Jan 15, 2026 | 428,500.00 | 434,000.00 | 418,500.00 | 429,500.00 | 429,500.00 | -1.38% | 375,470 |
| Jan 14, 2026 | 430,000.00 | 437,000.00 | 420,000.00 | 435,500.00 | 435,500.00 | 2.11% | 352,280 |
| Jan 13, 2026 | 431,500.00 | 435,000.00 | 418,000.00 | 426,500.00 | 426,500.00 | -0.23% | 285,414 |
| Jan 12, 2026 | 436,500.00 | 440,000.00 | 418,500.00 | 427,500.00 | 427,500.00 | -0.70% | 345,201 |
| Jan 9, 2026 | 424,000.00 | 433,500.00 | 416,000.00 | 430,500.00 | 430,500.00 | - | 422,888 |
| Jan 8, 2026 | 425,000.00 | 446,000.00 | 420,500.00 | 430,500.00 | 430,500.00 | 0.23% | 674,037 |
| Jan 7, 2026 | 434,000.00 | 450,500.00 | 420,500.00 | 429,500.00 | 429,500.00 | -0.58% | 644,927 |
| Jan 6, 2026 | 409,500.00 | 434,500.00 | 402,500.00 | 432,000.00 | 432,000.00 | 3.85% | 569,814 |
| Jan 5, 2026 | 407,500.00 | 416,000.00 | 398,500.00 | 416,000.00 | 416,000.00 | 6.12% | 549,838 |
| Jan 2, 2026 | 368,500.00 | 392,000.00 | 364,500.00 | 392,000.00 | 392,000.00 | 6.52% | 423,146 |
| Dec 30, 2025 | 346,000.00 | 370,000.00 | 340,000.00 | 368,000.00 | 368,000.00 | 6.36% | 557,337 |
| Dec 29, 2025 | 345,500.00 | 350,000.00 | 340,500.00 | 346,000.00 | 346,000.00 | 3.44% | 370,251 |
| Dec 26, 2025 | 333,000.00 | 348,000.00 | 330,000.00 | 334,500.00 | 334,500.00 | 4.21% | 458,435 |
| Dec 24, 2025 | 315,000.00 | 323,000.00 | 312,500.00 | 321,000.00 | 321,000.00 | 1.90% | 215,171 |
| Dec 23, 2025 | 315,000.00 | 320,000.00 | 313,500.00 | 315,000.00 | 315,000.00 | - | 240,036 |
| Dec 22, 2025 | 303,000.00 | 318,000.00 | 300,500.00 | 315,000.00 | 315,000.00 | 8.43% | 350,840 |
| Dec 19, 2025 | 299,500.00 | 300,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | - | 319,613 |
| Dec 18, 2025 | 278,000.00 | 296,000.00 | 273,500.00 | 290,500.00 | 290,500.00 | 2.65% | 339,355 |
| Dec 17, 2025 | 281,500.00 | 289,500.00 | 280,000.00 | 283,000.00 | 283,000.00 | 0.71% | 448,891 |
| Dec 16, 2025 | 285,000.00 | 293,500.00 | 281,000.00 | 281,000.00 | 281,000.00 | -3.93% | 329,491 |
| Dec 15, 2025 | 287,500.00 | 300,000.00 | 273,500.00 | 292,500.00 | 292,500.00 | -5.03% | 469,687 |
| Dec 12, 2025 | 310,500.00 | 317,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | 0.16% | 201,487 |
| Dec 11, 2025 | 324,000.00 | 324,000.00 | 307,500.00 | 307,500.00 | 307,500.00 | -5.09% | 318,052 |
| Dec 10, 2025 | 325,000.00 | 333,000.00 | 318,000.00 | 324,000.00 | 324,000.00 | 0.31% | 439,546 |
| Dec 9, 2025 | 321,500.00 | 330,000.00 | 320,000.00 | 323,000.00 | 323,000.00 | 0.31% | 456,838 |
| Dec 8, 2025 | 301,500.00 | 322,500.00 | 299,000.00 | 322,000.00 | 322,000.00 | 6.62% | 517,651 |
| Dec 5, 2025 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | -3.36% | 384,010 |
| Dec 4, 2025 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,500.00 | 0.64% | 437,580 |
| Dec 3, 2025 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.65% | 288,129 |
| Dec 2, 2025 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,500.00 | 2.15% | 504,155 |