SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,200.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,044.99 | 979,235 |
| 2025-10-22 | 5,150.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,025.66 | 433,626 |
| 2025-10-21 | 5,070.00 | 5,140.00 | 5,000.00 | 5,140.00 | 4,967.67 | 483,855 |
| 2025-10-20 | 5,070.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,929.01 | 441,792 |
| 2025-10-17 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 4,900.02 | 480,885 |
| 2025-10-16 | 5,050.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,909.68 | 430,726 |
| 2025-10-15 | 5,020.00 | 5,070.00 | 4,980.00 | 5,050.00 | 4,880.69 | 373,283 |
| 2025-10-14 | 5,010.00 | 5,050.00 | 4,960.00 | 5,010.00 | 4,842.03 | 395,556 |
| 2025-10-13 | 5,030.00 | 5,060.00 | 4,995.00 | 5,050.00 | 4,880.69 | 365,624 |
| 2025-10-10 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,900.02 | 333,173 |
| 2025-10-02 | 4,995.00 | 5,050.00 | 4,970.00 | 5,040.00 | 4,871.03 | 221,322 |
| 2025-10-01 | 5,010.00 | 5,030.00 | 4,945.00 | 5,010.00 | 4,842.03 | 260,376 |
| 2025-09-30 | 5,060.00 | 5,060.00 | 4,970.00 | 5,010.00 | 4,842.03 | 203,041 |
| 2025-09-29 | 5,050.00 | 5,060.00 | 4,980.00 | 5,060.00 | 4,890.36 | 216,021 |
| 2025-09-26 | 5,090.00 | 5,120.00 | 5,010.00 | 5,080.00 | 4,845.90 | 335,351 |
| 2025-09-25 | 5,050.00 | 5,090.00 | 4,990.00 | 5,090.00 | 4,855.44 | 303,801 |
| 2025-09-24 | 5,060.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,817.28 | 509,957 |
| 2025-09-23 | 5,070.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,826.82 | 334,488 |
| 2025-09-22 | 5,150.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,826.82 | 444,080 |
| 2025-09-19 | 5,210.00 | 5,210.00 | 5,090.00 | 5,150.00 | 4,912.67 | 975,856 |
| 2025-09-18 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | 4,979.45 | 323,035 |
| 2025-09-17 | 5,110.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,950.83 | 286,607 |
| 2025-09-16 | 5,160.00 | 5,190.00 | 5,120.00 | 5,120.00 | 4,884.05 | 310,240 |
| 2025-09-15 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 4,922.21 | 301,116 |
| 2025-09-12 | 5,120.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,884.05 | 275,718 |
| 2025-09-11 | 5,120.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,884.05 | 332,293 |
| 2025-09-10 | 5,130.00 | 5,180.00 | 5,110.00 | 5,120.00 | 4,884.05 | 291,397 |
| 2025-09-09 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,912.67 | 382,845 |
| 2025-09-08 | 5,090.00 | 5,180.00 | 5,070.00 | 5,180.00 | 4,941.29 | 415,510 |
| 2025-09-05 | 5,080.00 | 5,100.00 | 5,050.00 | 5,090.00 | 4,855.44 | 269,834 |
| 2025-09-04 | 5,100.00 | 5,110.00 | 5,010.00 | 5,080.00 | 4,845.90 | 349,738 |
| 2025-09-03 | 5,080.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,864.98 | 254,299 |
| 2025-09-02 | 5,030.00 | 5,090.00 | 5,020.00 | 5,080.00 | 4,845.90 | 166,029 |
| 2025-09-01 | 4,955.00 | 5,050.00 | 4,955.00 | 5,030.00 | 4,798.20 | 315,132 |
| 2025-08-29 | 5,040.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,726.66 | 386,011 |
| 2025-08-28 | 4,945.00 | 5,020.00 | 4,920.00 | 5,020.00 | 4,788.66 | 359,208 |
| 2025-08-27 | 4,970.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,717.12 | 422,381 |
| 2025-08-26 | 4,990.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,740.97 | 604,293 |
| 2025-08-25 | 4,980.00 | 5,030.00 | 4,945.00 | 4,975.00 | 4,745.74 | 350,798 |
| 2025-08-22 | 4,960.00 | 4,990.00 | 4,925.00 | 4,980.00 | 4,750.51 | 323,582 |
| 2025-08-21 | 4,940.00 | 4,970.00 | 4,820.00 | 4,960.00 | 4,731.43 | 234,565 |
| 2025-08-20 | 4,940.00 | 4,945.00 | 4,860.00 | 4,940.00 | 4,712.35 | 236,281 |
| 2025-08-19 | 4,900.00 | 4,960.00 | 4,850.00 | 4,935.00 | 4,707.58 | 392,509 |
| 2025-08-18 | 4,835.00 | 4,950.00 | 4,690.00 | 4,905.00 | 4,678.96 | 987,041 |
| 2025-08-14 | 4,935.00 | 4,970.00 | 4,735.00 | 4,830.00 | 4,607.42 | 2,248,118 |
| 2025-08-13 | 4,950.00 | 4,970.00 | 4,900.00 | 4,935.00 | 4,707.58 | 266,457 |
| 2025-08-12 | 4,920.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,712.35 | 145,182 |
| 2025-08-11 | 4,920.00 | 4,925.00 | 4,860.00 | 4,920.00 | 4,693.27 | 171,337 |
| 2025-08-08 | 4,930.00 | 4,955.00 | 4,895.00 | 4,930.00 | 4,702.81 | 171,758 |
| 2025-08-07 | 4,915.00 | 4,930.00 | 4,900.00 | 4,925.00 | 4,698.04 | 207,158 |
| 2025-08-06 | 4,900.00 | 4,925.00 | 4,885.00 | 4,915.00 | 4,688.50 | 211,982 |
| 2025-08-05 | 4,860.00 | 4,900.00 | 4,845.00 | 4,900.00 | 4,674.19 | 237,399 |
| 2025-08-04 | 4,785.00 | 4,885.00 | 4,785.00 | 4,850.00 | 4,626.50 | 309,190 |
| 2025-08-01 | 4,840.00 | 4,860.00 | 4,765.00 | 4,790.00 | 4,569.26 | 226,176 |
| 2025-07-31 | 4,890.00 | 4,910.00 | 4,820.00 | 4,820.00 | 4,597.88 | 198,178 |
| 2025-07-30 | 4,815.00 | 4,900.00 | 4,815.00 | 4,890.00 | 4,664.65 | 387,967 |
| 2025-07-29 | 4,775.00 | 4,930.00 | 4,775.00 | 4,815.00 | 4,593.11 | 409,404 |
| 2025-07-28 | 4,800.00 | 4,870.00 | 4,795.00 | 4,835.00 | 4,612.19 | 306,484 |
| 2025-07-25 | 4,820.00 | 4,850.00 | 4,790.00 | 4,845.00 | 4,621.73 | 304,503 |
| 2025-07-24 | 4,780.00 | 4,815.00 | 4,770.00 | 4,815.00 | 4,593.11 | 283,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 68.0000 KRW |
| 2026-03-30 | 68.0000 KRW |
| 2025-12-29 | 66.0000 KRW |
| 2025-09-29 | 66.0000 KRW |
| 2025-06-27 | 66.0000 KRW |
| 2025-03-28 | 70.0000 KRW |
| 2024-12-27 | 66.0000 KRW |
| 2024-09-27 | 66.0000 KRW |
| 2024-06-27 | 66.0000 KRW |
| 2024-03-28 | 66.0000 KRW |
| 2023-12-27 | 91.0000 KRW |
| 2023-09-26 | 91.0000 KRW |
| 2023-06-29 | 64.7720 KRW |
| 2023-03-30 | 64.7720 KRW |
| 2022-12-28 | 64.7720 KRW |
| 2022-09-29 | 64.7720 KRW |
| 2022-06-29 | 66.9556 KRW |
| 2022-03-30 | 67.9121 KRW |
| 2021-12-29 | 66.9556 KRW |
| 2021-09-29 | 50.6950 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.