Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

SK Reits Co., Ltd. (395400.KS)

5,000.00
+40.00
+(0.81%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,985.005,030.004,970.005,000.005,000.00204,499
Apr 30, 20254,925.004,975.004,915.004,960.004,960.00220,411
Apr 29, 20254,890.004,925.004,870.004,925.004,925.00209,350
Apr 28, 20254,865.004,930.004,840.004,890.004,890.00223,230
Apr 25, 20254,900.004,900.004,845.004,845.004,845.00176,643
Apr 24, 20254,860.004,900.004,850.004,900.004,900.00114,799
Apr 23, 20254,865.004,895.004,845.004,875.004,875.00172,773
Apr 22, 20254,945.004,945.004,830.004,865.004,865.00141,238
Apr 21, 20254,900.004,910.004,850.004,910.004,910.00172,167
Apr 18, 20254,895.004,915.004,840.004,885.004,885.00208,411
Apr 17, 20254,875.004,900.004,825.004,895.004,895.00122,158
Apr 16, 20254,850.004,875.004,790.004,875.004,875.00134,750
Apr 15, 20254,750.004,885.004,745.004,850.004,850.00225,080
Apr 14, 20254,860.004,875.004,770.004,800.004,800.00153,850
Apr 11, 20254,830.004,915.004,770.004,855.004,855.00213,113
Apr 10, 20254,975.004,975.004,785.004,835.004,835.00211,839
Apr 9, 20254,800.004,950.004,665.004,915.004,915.00369,955
Apr 8, 20254,820.004,880.004,750.004,800.004,800.00148,706
Apr 7, 20254,915.004,915.004,710.004,800.004,800.00285,139
Apr 4, 20254,955.004,955.004,890.004,935.004,935.00158,620
Apr 3, 20254,910.004,980.004,910.004,925.004,925.00149,160
Apr 2, 20254,975.004,990.004,910.004,945.004,945.00242,508
Apr 1, 20254,970.005,020.004,910.004,950.004,950.00231,863
Mar 31, 20254,980.005,030.004,915.004,915.004,915.00280,653
Mar 28, 2025 70 Dividend
Mar 28, 20254,965.005,050.004,960.004,960.004,960.00325,213
Mar 27, 20255,100.005,100.004,935.004,970.004,900.00244,264
Mar 26, 20255,100.005,120.004,995.005,010.004,939.44238,892
Mar 25, 20255,140.005,150.005,050.005,070.004,998.59149,371
Mar 24, 20255,110.005,160.005,020.005,090.005,018.31249,966
Mar 21, 20255,000.005,100.004,980.005,100.005,028.17259,541
Mar 20, 20255,080.005,100.005,010.005,020.004,949.30200,607
Mar 19, 20255,030.005,060.004,985.005,020.004,949.30232,472
Mar 18, 20255,000.005,090.004,985.004,985.004,914.79149,981
Mar 17, 20254,995.004,995.004,940.004,985.004,914.79160,777
Mar 14, 20254,995.005,020.004,910.004,940.004,870.42115,286
Mar 13, 20254,955.005,030.004,920.004,950.004,880.28199,613
Mar 12, 20255,010.005,060.004,920.004,955.004,885.21317,640
Mar 11, 20255,080.005,100.004,925.005,010.004,939.44347,161
Mar 10, 20255,130.005,180.005,030.005,090.005,018.31209,154
Mar 7, 20255,160.005,250.005,130.005,170.005,097.18426,818
Mar 6, 20255,130.005,250.005,120.005,150.005,077.46404,187
Mar 5, 20255,100.005,170.005,100.005,120.005,047.89185,257
Mar 4, 20255,160.005,190.005,120.005,120.005,047.89245,342
Feb 28, 20255,150.005,180.005,140.005,160.005,087.32360,561
Feb 27, 20255,130.005,150.005,100.005,130.005,057.75304,707
Feb 26, 20255,110.005,150.005,090.005,100.005,028.17295,718
Feb 25, 20255,120.005,160.005,060.005,110.005,038.03253,460
Feb 24, 20255,110.005,160.005,080.005,120.005,047.89462,220
Feb 21, 20255,010.005,140.005,010.005,120.005,047.89355,033
Feb 20, 20255,070.005,090.005,040.005,040.004,969.01328,702
Feb 19, 20255,000.005,090.005,000.005,040.004,969.01304,700
Feb 18, 20255,040.005,090.005,000.005,000.004,929.58285,133
Feb 17, 20254,990.005,050.004,975.005,040.004,969.01369,043
Feb 14, 20254,955.004,995.004,930.004,965.004,895.07216,193
Feb 13, 20254,955.004,980.004,925.004,955.004,885.21196,756
Feb 12, 20254,970.004,985.004,935.004,955.004,885.21158,856
Feb 11, 20254,995.004,995.004,900.004,960.004,890.14151,187
Feb 10, 20254,900.004,975.004,860.004,945.004,875.35256,407
Feb 7, 20254,935.004,970.004,900.004,905.004,835.92157,923
Feb 6, 20254,875.004,995.004,850.004,930.004,860.56356,860
Feb 5, 20254,920.004,920.004,850.004,850.004,781.69145,845
Feb 4, 20254,875.004,900.004,830.004,890.004,821.13138,186
Feb 3, 20254,890.004,895.004,825.004,825.004,757.04196,668
Jan 31, 20254,830.004,900.004,755.004,900.004,830.99334,424
Jan 24, 20254,820.004,845.004,750.004,835.004,766.90116,096
Jan 23, 20254,855.004,895.004,800.004,820.004,752.11131,580
Jan 22, 20254,950.004,950.004,850.004,850.004,781.69204,894
Jan 21, 20254,800.004,955.004,800.004,870.004,801.41302,346
Jan 20, 20254,865.004,880.004,800.004,840.004,771.83210,626
Jan 17, 20254,820.004,870.004,600.004,865.004,796.48261,191
Jan 16, 20254,700.004,805.004,695.004,785.004,717.61188,788
Jan 15, 20254,720.004,780.004,700.004,700.004,633.80154,971
Jan 14, 20254,710.004,740.004,675.004,720.004,653.52149,840
Jan 13, 20254,740.004,785.004,650.004,710.004,643.66231,203
Jan 10, 20254,690.004,740.004,665.004,740.004,673.24281,107
Jan 9, 20254,715.004,750.004,545.004,660.004,594.37791,209
Jan 8, 20254,685.004,770.004,620.004,715.004,648.59258,677
Jan 7, 20254,650.004,690.004,600.004,685.004,619.01197,735
Jan 6, 20254,570.004,635.004,565.004,615.004,550.00275,264
Jan 3, 20254,515.004,575.004,515.004,570.004,505.63276,454
Jan 2, 20254,430.004,560.004,430.004,510.004,446.48159,277
Dec 30, 20244,590.004,595.004,415.004,425.004,362.68469,115
Dec 27, 2024 66 Dividend
Dec 27, 20244,595.004,600.004,360.004,600.004,535.21234,493
Dec 26, 20244,645.004,655.004,570.004,580.004,450.42303,803
Dec 24, 20244,480.004,645.004,480.004,630.004,499.01470,035
Dec 23, 20244,370.004,550.004,370.004,505.004,377.54439,210
Dec 20, 20244,400.004,420.004,360.004,365.004,241.51431,810
Dec 19, 20244,400.004,440.004,340.004,400.004,275.52724,133
Dec 18, 20244,480.004,490.004,360.004,430.004,304.67823,345
Dec 17, 20244,565.004,580.004,415.004,470.004,343.53628,841
Dec 16, 20244,660.004,700.004,505.004,555.004,426.13591,531
Dec 13, 20244,665.004,710.004,545.004,650.004,518.44499,079
Dec 12, 20244,605.004,840.004,595.004,650.004,518.44603,328
Dec 11, 20244,550.004,600.004,525.004,585.004,455.28156,922
Dec 10, 20244,420.004,550.004,420.004,550.004,421.27248,646
Dec 9, 20244,520.004,520.004,385.004,420.004,294.95317,217
Dec 6, 20244,500.004,550.004,385.004,550.004,421.27307,059
Dec 5, 20244,640.004,655.004,500.004,515.004,387.26210,077
Dec 4, 20244,600.004,680.004,330.004,635.004,503.87237,524
Dec 3, 20244,680.004,715.004,650.004,650.004,518.44221,213
Dec 2, 20244,700.004,740.004,675.004,680.004,547.59169,104
Nov 29, 20244,775.004,775.004,625.004,670.004,537.88241,707
Nov 28, 20244,795.004,820.004,710.004,735.004,601.041,145,793
Nov 27, 20244,790.004,790.004,720.004,790.004,654.48124,767
Nov 26, 20244,805.004,805.004,695.004,790.004,654.48223,824
Nov 25, 20244,785.004,805.004,735.004,805.004,669.06354,689
Nov 22, 20244,765.004,790.004,740.004,785.004,649.62255,912
Nov 21, 20244,760.004,805.004,715.004,765.004,630.19204,160
Nov 20, 20244,800.004,835.004,765.004,765.004,630.19355,645
Nov 19, 20244,695.004,800.004,665.004,760.004,625.33390,186
Nov 18, 20244,575.004,700.004,525.004,625.004,494.15301,134
Nov 15, 20244,635.004,645.004,510.004,510.004,382.40175,516
Nov 14, 20244,590.004,670.004,560.004,630.004,499.01296,095
Nov 13, 20244,350.004,630.004,350.004,560.004,430.99462,196
Nov 12, 20244,450.004,480.004,315.004,350.004,226.93411,614
Nov 11, 20244,540.004,550.004,390.004,440.004,314.38397,237
Nov 8, 20244,690.004,690.004,525.004,540.004,411.55446,113
Nov 7, 20244,610.004,695.004,570.004,690.004,557.31313,219
Nov 6, 20244,675.004,685.004,465.004,605.004,474.72416,064
Nov 5, 20244,630.004,675.004,605.004,665.004,533.02219,608
Nov 4, 20244,625.004,640.004,530.004,615.004,484.43351,679
Nov 1, 20244,635.004,650.004,570.004,625.004,494.15175,914
Oct 31, 20244,715.004,750.004,600.004,635.004,503.87427,195
Oct 30, 20244,790.004,790.004,650.004,715.004,581.60369,076
Oct 29, 20244,840.004,840.004,755.004,775.004,639.91228,309
Oct 28, 20244,830.004,870.004,765.004,795.004,659.34307,932
Oct 25, 20244,940.004,950.004,780.004,835.004,698.21387,545
Oct 24, 20244,935.004,965.004,900.004,950.004,809.95161,275
Oct 23, 20244,870.005,010.004,870.004,935.004,795.38396,944
Oct 22, 20244,900.004,920.004,875.004,890.004,751.65173,600
Oct 21, 20244,950.004,950.004,890.004,890.004,751.65369,667
Oct 18, 20244,990.005,000.004,835.004,945.004,805.10460,198
Oct 17, 20245,000.005,040.004,925.004,960.004,819.67460,510
Oct 16, 20245,060.005,140.004,965.004,965.004,824.53361,528
Oct 15, 20245,050.005,150.005,010.005,060.004,916.84417,027
Oct 14, 20245,000.005,080.004,975.005,030.004,887.69285,271
Oct 11, 20245,010.005,050.004,900.004,950.004,809.952,584,889
Oct 10, 20244,825.005,060.004,795.005,000.004,858.54487,082
Oct 8, 20245,060.005,060.004,770.004,770.004,635.05619,086
Oct 7, 20244,920.005,050.004,810.005,010.004,868.26736,965
Oct 4, 20245,000.005,000.004,800.004,910.004,771.09837,910
Oct 2, 20245,100.005,220.004,975.005,000.004,858.54566,968
Sep 30, 20245,180.005,240.005,080.005,150.005,004.30708,914
Sep 27, 2024 66 Dividend
Sep 27, 20245,230.005,250.005,140.005,170.005,023.73533,744
Sep 26, 20245,250.005,320.005,190.005,250.005,037.33391,667
Sep 25, 20245,320.005,330.005,170.005,250.005,037.33586,246
Sep 24, 20245,370.005,420.005,320.005,320.005,104.50364,558
Sep 23, 20245,420.005,460.005,350.005,350.005,133.28546,961
Sep 20, 20245,340.005,400.005,300.005,400.005,181.26744,869
Sep 19, 20245,290.005,360.005,240.005,340.005,123.69505,510
Sep 13, 20245,420.005,420.005,280.005,290.005,075.71421,031
Sep 12, 20245,450.005,450.005,330.005,390.005,171.66489,300
Sep 11, 20245,460.005,490.005,360.005,370.005,152.471,780,629
Sep 10, 20245,410.005,560.005,400.005,450.005,229.23661,211
Sep 9, 20245,430.005,430.005,300.005,420.005,200.45343,494
Sep 6, 20245,280.005,470.005,260.005,400.005,181.26667,402
Sep 5, 20245,330.005,330.005,240.005,280.005,066.12341,582
Sep 4, 20245,280.005,330.005,220.005,330.005,114.09283,416
Sep 3, 20245,300.005,340.005,230.005,290.005,075.71280,636
Sep 2, 20245,350.005,350.005,200.005,280.005,066.12280,569
Aug 30, 20245,200.005,380.005,170.005,330.005,114.09699,284
Aug 29, 20245,210.005,220.005,160.005,190.004,979.76238,462
Aug 28, 20245,210.005,220.005,170.005,210.004,998.95185,184
Aug 27, 20245,220.005,220.005,150.005,210.004,998.95216,322
Aug 26, 20245,190.005,220.005,120.005,200.004,989.36330,167
Aug 23, 20245,100.005,200.005,100.005,160.004,950.98223,292
Aug 22, 20245,120.005,140.005,090.005,140.004,931.79182,403
Aug 21, 20245,100.005,120.005,040.005,120.004,912.60150,569
Aug 20, 20245,130.005,140.005,090.005,120.004,912.60173,587
Aug 19, 20245,060.005,130.005,060.005,110.004,903.00210,400
Aug 16, 20245,100.005,130.005,050.005,060.004,855.03203,854
Aug 14, 20245,040.005,100.005,020.005,100.004,893.41191,114
Aug 13, 20245,100.005,100.005,030.005,030.004,826.25227,656
Aug 12, 20245,070.005,140.005,010.005,070.004,864.63205,238
Aug 9, 20244,930.005,070.004,930.005,070.004,864.63417,833
Aug 8, 20245,150.005,150.004,840.004,905.004,706.31446,758
Aug 7, 20245,030.005,170.005,020.005,090.004,883.81379,990
Aug 6, 20244,945.005,060.004,870.004,975.004,773.47425,863
Aug 5, 20245,020.005,020.004,840.004,950.004,749.49912,727
Aug 2, 20245,220.005,240.005,090.005,090.004,883.81291,801
Aug 1, 20245,240.005,260.005,140.005,220.005,008.55321,546
Jul 31, 20245,260.005,270.005,110.005,220.005,008.55440,512
Jul 30, 20245,190.005,250.005,160.005,220.005,008.55303,058
Jul 29, 20245,030.005,190.005,030.005,190.004,979.76383,427
Jul 26, 20245,050.005,070.005,020.005,070.004,864.63221,038
Jul 25, 20245,040.005,050.004,970.005,050.004,845.44254,613
Jul 24, 20245,030.005,050.005,000.005,040.004,835.84290,126
Jul 23, 20245,010.005,050.004,990.005,030.004,826.25261,669
Jul 22, 20244,990.005,020.004,940.005,020.004,816.65388,902
Jul 19, 20245,010.005,010.004,955.004,990.004,787.87259,831
Jul 18, 20244,935.004,995.004,895.004,995.004,792.66430,736
Jul 17, 20244,980.005,000.004,940.004,945.004,744.69505,494
Jul 16, 20244,935.004,970.004,895.004,970.004,768.68367,664
Jul 15, 20244,840.004,925.004,835.004,920.004,720.70371,279
Jul 12, 20244,820.004,870.004,800.004,840.004,643.94225,436
Jul 11, 20244,785.004,835.004,755.004,820.004,624.75320,098
Jul 10, 20244,760.004,800.004,725.004,775.004,581.58231,063
Jul 9, 20244,750.004,805.004,715.004,715.004,524.01314,609
Jul 8, 20244,790.004,800.004,765.004,780.004,586.37195,915
Jul 5, 20244,820.004,820.004,755.004,785.004,591.17317,099
Jul 4, 20244,810.004,825.004,765.004,820.004,624.75461,860
Jul 3, 20244,675.004,735.004,665.004,730.004,538.40212,026
Jul 2, 20244,705.004,715.004,635.004,650.004,461.64352,691
Jul 1, 20244,815.004,815.004,650.004,710.004,519.21305,670
Jun 28, 20244,785.004,815.004,735.004,815.004,619.95309,265
Jun 27, 2024 66 Dividend
Jun 27, 20244,690.004,775.004,665.004,775.004,581.58291,119
Jun 26, 20244,680.004,755.004,670.004,690.004,436.69331,501
Jun 25, 20244,700.004,750.004,660.004,670.004,417.77304,223
Jun 24, 20244,790.004,800.004,675.004,680.004,427.23286,338
Jun 21, 20244,700.004,850.004,630.004,750.004,493.454,266,606
Jun 20, 20244,710.004,735.004,630.004,685.004,431.96524,963
Jun 19, 20244,825.004,870.004,700.004,700.004,446.15599,289
Jun 18, 20244,715.004,840.004,690.004,825.004,564.40648,495
Jun 17, 20244,870.004,870.004,650.004,665.004,413.04993,356
Jun 14, 20244,930.004,945.004,760.004,865.004,602.24839,338
Jun 13, 20244,900.004,980.004,870.004,890.004,625.89680,405
Jun 12, 20244,850.004,940.004,845.004,885.004,621.16725,629
Jun 11, 20244,805.004,850.004,790.004,850.004,588.05585,569
Jun 10, 20244,830.004,845.004,775.004,795.004,536.02501,552
Jun 7, 20244,695.004,835.004,685.004,830.004,569.13999,684
Jun 5, 20244,635.004,690.004,625.004,685.004,431.96487,242
Jun 4, 20244,585.004,635.004,570.004,615.004,365.74431,814
Jun 3, 20244,535.004,585.004,490.004,585.004,337.36403,569
May 31, 20244,490.004,600.004,470.004,530.004,285.33667,082
May 30, 20244,530.004,530.004,460.004,495.004,252.22331,022
May 29, 20244,545.004,560.004,505.004,535.004,290.06353,750
May 28, 20244,470.004,565.004,430.004,555.004,308.98806,118
May 27, 20244,365.004,470.004,300.004,470.004,228.57681,014
May 24, 20244,290.004,380.004,285.004,365.004,129.25385,407
May 23, 20244,375.004,375.004,285.004,295.004,063.03500,382
May 22, 20244,370.004,395.004,335.004,380.004,143.43257,285
May 21, 20244,375.004,375.004,335.004,370.004,133.98303,803
May 20, 20244,355.004,405.004,345.004,375.004,138.71463,863
May 17, 20244,345.004,355.004,305.004,355.004,119.79360,705
May 16, 20244,295.004,355.004,295.004,345.004,110.33398,844
May 14, 20244,300.004,300.004,255.004,275.004,044.11281,925
May 13, 20244,250.004,300.004,250.004,300.004,067.76342,215
May 10, 20244,270.004,340.004,250.004,275.004,044.11464,728
May 9, 20244,230.004,290.004,185.004,270.004,039.38569,016
May 8, 20244,180.004,255.004,165.004,230.004,001.54482,986
May 7, 20244,180.004,195.004,150.004,180.003,954.24395,401
May 3, 20244,180.004,190.004,155.004,180.003,954.24328,972
May 2, 20244,160.004,190.004,115.004,180.003,954.24353,029