SK Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,865.00 | 4,895.00 | 4,845.00 | 4,875.00 | 4,585.39 | 172,773 |
| 2025-04-22 | 4,945.00 | 4,945.00 | 4,830.00 | 4,865.00 | 4,575.98 | 141,238 |
| 2025-04-21 | 4,900.00 | 4,910.00 | 4,850.00 | 4,910.00 | 4,618.31 | 172,167 |
| 2025-04-18 | 4,895.00 | 4,915.00 | 4,840.00 | 4,885.00 | 4,594.79 | 208,411 |
| 2025-04-17 | 4,875.00 | 4,900.00 | 4,825.00 | 4,895.00 | 4,604.20 | 122,158 |
| 2025-04-16 | 4,850.00 | 4,875.00 | 4,790.00 | 4,875.00 | 4,585.39 | 134,750 |
| 2025-04-15 | 4,750.00 | 4,885.00 | 4,745.00 | 4,850.00 | 4,561.87 | 225,080 |
| 2025-04-14 | 4,860.00 | 4,875.00 | 4,770.00 | 4,800.00 | 4,514.84 | 153,850 |
| 2025-04-11 | 4,830.00 | 4,915.00 | 4,770.00 | 4,855.00 | 4,566.58 | 213,113 |
| 2025-04-10 | 4,975.00 | 4,975.00 | 4,785.00 | 4,835.00 | 4,547.76 | 211,839 |
| 2025-04-09 | 4,800.00 | 4,950.00 | 4,665.00 | 4,915.00 | 4,623.01 | 369,955 |
| 2025-04-08 | 4,820.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,514.84 | 148,706 |
| 2025-04-07 | 4,915.00 | 4,915.00 | 4,710.00 | 4,800.00 | 4,514.84 | 285,139 |
| 2025-04-04 | 4,955.00 | 4,955.00 | 4,890.00 | 4,935.00 | 4,641.82 | 158,620 |
| 2025-04-03 | 4,910.00 | 4,980.00 | 4,910.00 | 4,925.00 | 4,632.42 | 149,160 |
| 2025-04-02 | 4,975.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,651.23 | 242,508 |
| 2025-04-01 | 4,970.00 | 5,020.00 | 4,910.00 | 4,950.00 | 4,655.93 | 231,863 |
| 2025-03-31 | 4,980.00 | 5,030.00 | 4,915.00 | 4,915.00 | 4,623.01 | 280,653 |
| 2025-03-28 | 4,965.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,665.34 | 325,213 |
| 2025-03-27 | 5,100.00 | 5,100.00 | 4,935.00 | 4,970.00 | 4,608.90 | 244,264 |
| 2025-03-26 | 5,100.00 | 5,120.00 | 4,995.00 | 5,010.00 | 4,646.00 | 238,892 |
| 2025-03-25 | 5,140.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,701.64 | 149,371 |
| 2025-03-24 | 5,110.00 | 5,160.00 | 5,020.00 | 5,090.00 | 4,720.18 | 249,966 |
| 2025-03-21 | 5,000.00 | 5,100.00 | 4,980.00 | 5,100.00 | 4,729.46 | 259,541 |
| 2025-03-20 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 4,655.27 | 200,607 |
| 2025-03-19 | 5,030.00 | 5,060.00 | 4,985.00 | 5,020.00 | 4,655.27 | 232,472 |
| 2025-03-18 | 5,000.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,622.81 | 149,981 |
| 2025-03-17 | 4,995.00 | 4,995.00 | 4,940.00 | 4,985.00 | 4,622.81 | 160,777 |
| 2025-03-14 | 4,995.00 | 5,020.00 | 4,910.00 | 4,940.00 | 4,581.08 | 115,286 |
| 2025-03-13 | 4,955.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,590.36 | 199,613 |
| 2025-03-12 | 5,010.00 | 5,060.00 | 4,920.00 | 4,955.00 | 4,594.99 | 317,640 |
| 2025-03-11 | 5,080.00 | 5,100.00 | 4,925.00 | 5,010.00 | 4,646.00 | 347,161 |
| 2025-03-10 | 5,130.00 | 5,180.00 | 5,030.00 | 5,090.00 | 4,720.18 | 209,154 |
| 2025-03-07 | 5,160.00 | 5,250.00 | 5,130.00 | 5,170.00 | 4,794.37 | 426,818 |
| 2025-03-06 | 5,130.00 | 5,250.00 | 5,120.00 | 5,150.00 | 4,775.82 | 404,187 |
| 2025-03-05 | 5,100.00 | 5,170.00 | 5,100.00 | 5,120.00 | 4,748.00 | 185,257 |
| 2025-03-04 | 5,160.00 | 5,190.00 | 5,120.00 | 5,120.00 | 4,748.00 | 245,342 |
| 2025-02-28 | 5,150.00 | 5,180.00 | 5,140.00 | 5,160.00 | 4,785.10 | 360,561 |
| 2025-02-27 | 5,130.00 | 5,150.00 | 5,100.00 | 5,130.00 | 4,757.28 | 304,707 |
| 2025-02-26 | 5,110.00 | 5,150.00 | 5,090.00 | 5,100.00 | 4,729.46 | 295,718 |
| 2025-02-25 | 5,120.00 | 5,160.00 | 5,060.00 | 5,110.00 | 4,738.73 | 253,460 |
| 2025-02-24 | 5,110.00 | 5,160.00 | 5,080.00 | 5,120.00 | 4,748.00 | 462,220 |
| 2025-02-21 | 5,010.00 | 5,140.00 | 5,010.00 | 5,120.00 | 4,748.00 | 355,033 |
| 2025-02-20 | 5,070.00 | 5,090.00 | 5,040.00 | 5,040.00 | 4,673.82 | 328,702 |
| 2025-02-19 | 5,000.00 | 5,090.00 | 5,000.00 | 5,040.00 | 4,673.82 | 304,700 |
| 2025-02-18 | 5,040.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,636.72 | 285,133 |
| 2025-02-17 | 4,990.00 | 5,050.00 | 4,975.00 | 5,040.00 | 4,673.82 | 369,043 |
| 2025-02-14 | 4,955.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,604.27 | 216,193 |
| 2025-02-13 | 4,955.00 | 4,980.00 | 4,925.00 | 4,955.00 | 4,594.99 | 196,756 |
| 2025-02-12 | 4,970.00 | 4,985.00 | 4,935.00 | 4,955.00 | 4,594.99 | 158,856 |
| 2025-02-11 | 4,995.00 | 4,995.00 | 4,900.00 | 4,960.00 | 4,599.63 | 151,187 |
| 2025-02-10 | 4,900.00 | 4,975.00 | 4,860.00 | 4,945.00 | 4,585.72 | 256,407 |
| 2025-02-07 | 4,935.00 | 4,970.00 | 4,900.00 | 4,905.00 | 4,548.62 | 157,923 |
| 2025-02-06 | 4,875.00 | 4,995.00 | 4,850.00 | 4,930.00 | 4,571.81 | 356,860 |
| 2025-02-05 | 4,920.00 | 4,920.00 | 4,850.00 | 4,850.00 | 4,497.62 | 145,845 |
| 2025-02-04 | 4,875.00 | 4,900.00 | 4,830.00 | 4,890.00 | 4,534.71 | 138,186 |
| 2025-02-03 | 4,890.00 | 4,895.00 | 4,825.00 | 4,825.00 | 4,474.44 | 196,668 |
| 2025-01-31 | 4,830.00 | 4,900.00 | 4,755.00 | 4,900.00 | 4,543.99 | 334,424 |
| 2025-01-24 | 4,820.00 | 4,845.00 | 4,750.00 | 4,835.00 | 4,483.71 | 116,096 |
| 2025-01-23 | 4,855.00 | 4,895.00 | 4,800.00 | 4,820.00 | 4,469.80 | 131,580 |
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.