402340.KS
SK Square Co., Ltd. KSC · 402340.KS
$1,212,000.00
-170000.00
(-12.30%)
Pullback · -1.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment 402340.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $1271000.00 | $1279000.00 | $1194000.00 | $1212000.00 | 0.8M |
| 2026-07-15 | $1340000.00 | $1439000.00 | $1310000.00 | $1382000.00 | 1.0M |
| 2026-07-14 | $1161000.00 | $1204000.00 | $1086000.00 | $1190000.00 | 1.1M |
| 2026-07-13 | $1400000.00 | $1400000.00 | $1154000.00 | $1161000.00 | 1.1M |
| 2026-07-10 | $1437000.00 | $1439000.00 | $1351000.00 | $1409000.00 | 0.9M |
| 2026-07-09 | $1323000.00 | $1385000.00 | $1258000.00 | $1327000.00 | 0.9M |
| 2026-07-08 | $1266000.00 | $1380000.00 | $1227000.00 | $1270000.00 | 1.4M |
| 2026-07-07 | $1446000.00 | $1502000.00 | $1287000.00 | $1356000.00 | 1.2M |
| 2026-07-06 | $1599000.00 | $1692000.00 | $1465000.00 | $1495000.00 | 0.9M |
| 2026-07-03 | $1530000.00 | $1603000.00 | $1407000.00 | $1589000.00 | 1.3M |
| 2026-07-02 | $1582000.00 | $1682000.00 | $1525000.00 | $1525000.00 | 1.4M |
| 2026-07-01 | $1709000.00 | $1792000.00 | $1595000.00 | $1757000.00 | 1.8M |
| 2026-06-30 | $1615000.00 | $1765000.00 | $1523000.00 | $1697000.00 | 1.5M |
| 2026-06-29 | $1670000.00 | $1702000.00 | $1570000.00 | $1640000.00 | 1.3M |
| 2026-06-26 | $1870000.00 | $1870000.00 | $1624000.00 | $1720000.00 | 1.2M |
| 2026-06-25 | $1953000.00 | $1990000.00 | $1823000.00 | $1899000.00 | 1.5M |
| 2026-06-24 | $1885000.00 | $1910000.00 | $1611000.00 | $1799000.00 | 2.2M |
| 2026-06-23 | $1972000.00 | $2189000.00 | $1832000.00 | $1832000.00 | 2.5M |
| 2026-06-22 | $1860000.00 | $1987000.00 | $1800000.00 | $1970000.00 | 1.4M |
| 2026-06-19 | $1819000.00 | $1891000.00 | $1724000.00 | $1780000.00 | 1.5M |
| 2026-06-18 | $1656000.00 | $1738000.00 | $1623000.00 | $1700000.00 | 1.2M |
| 2026-06-17 | $1534000.00 | $1612000.00 | $1527000.00 | $1596000.00 | 1.0M |
| 2026-06-16 | $1440000.00 | $1510000.00 | $1380000.00 | $1501000.00 | 0.9M |
| 2026-06-15 | $1439000.00 | $1444000.00 | $1355000.00 | $1413000.00 | 1.1M |
| 2026-06-12 | $1349000.00 | $1422000.00 | $1315000.00 | $1358000.00 | 1.5M |
| 2026-06-11 | $1124000.00 | $1234000.00 | $1075000.00 | $1228000.00 | 1.4M |
| 2026-06-10 | $1210000.00 | $1231000.00 | $1139000.00 | $1183000.00 | 0.0M |
| 2026-06-09 | $1173000.00 | $1273000.00 | $1146000.00 | $1269000.00 | 0.8M |
| 2026-06-08 | $1110000.00 | $1200000.00 | $1102000.00 | $1118000.00 | 0.9M |
| 2026-06-05 | $1332000.00 | $1334000.00 | $1225000.00 | $1258000.00 | 0.9M |
| 2026-06-04 | $1347000.00 | $1392000.00 | $1293000.00 | $1361000.00 | 0.9M |
| 2026-06-02 | $1281000.00 | $1375000.00 | $1212000.00 | $1346000.00 | 1.1M |
| 2026-06-01 | $1249000.00 | $1289000.00 | $1210000.00 | $1256000.00 | 1.1M |
| 2026-05-29 | $1260000.00 | $1276000.00 | $1217000.00 | $1233000.00 | 1.4M |
| 2026-05-28 | $1264000.00 | $1269000.00 | $1173000.00 | $1237000.00 | 0.9M |
| 2026-05-27 | $1298000.00 | $1337000.00 | $1264000.00 | $1276000.00 | 1.2M |
| 2026-05-26 | $1220000.00 | $1241000.00 | $1161000.00 | $1181000.00 | 0.9M |
| 2026-05-22 | $1180000.00 | $1198000.00 | $1148000.00 | $1185000.00 | 0.8M |
| 2026-05-21 | $1080000.00 | $1181000.00 | $1072000.00 | $1179000.00 | 0.9M |
| 2026-05-20 | $1064000.00 | $1064000.00 | $991000.00 | $1029000.00 | 0.9M |
| 2026-05-19 | $1071000.00 | $1073000.00 | $1008000.00 | $1020000.00 | 0.7M |
| 2026-05-18 | $1087000.00 | $1100000.00 | $983000.00 | $1093000.00 | 1.0M |
| 2026-05-15 | $1181000.00 | $1190000.00 | $1073000.00 | $1098000.00 | 1.0M |
| 2026-05-14 | $1183000.00 | $1208000.00 | $1147000.00 | $1171000.00 | 1.0M |
| 2026-05-13 | $1071000.00 | $1193000.00 | $1071000.00 | $1190000.00 | 1.0M |
| 2026-05-12 | $1220000.00 | $1231000.00 | $1099000.00 | $1126000.00 | 1.3M |
| 2026-05-11 | $1175000.00 | $1205000.00 | $1130000.00 | $1187000.00 | 1.3M |
| 2026-05-08 | $1048000.00 | $1106000.00 | $1047000.00 | $1098000.00 | 0.7M |
| 2026-05-07 | $1101000.00 | $1128000.00 | $1048000.00 | $1099000.00 | 1.1M |
| 2026-05-06 | $1100000.00 | $1149000.00 | $1040000.00 | $1089000.00 | 1.7M |
| 2026-05-04 | $909000.00 | $998000.00 | $901000.00 | $991000.00 | 1.5M |
| 2026-04-30 | $845000.00 | $877000.00 | $840000.00 | $841000.00 | 0.6M |
| 2026-04-29 | $797000.00 | $848500.00 | $793000.00 | $830000.00 | 0.9M |
| 2026-04-28 | $810000.00 | $842000.00 | $797000.00 | $811000.00 | 0.6M |
| 2026-04-27 | $747000.00 | $806000.00 | $746000.00 | $789000.00 | 0.5M |
| 2026-04-24 | $735000.00 | $740000.00 | $718000.00 | $725000.00 | 0.4M |
| 2026-04-23 | $726000.00 | $767000.00 | $712000.00 | $728000.00 | 0.7M |
| 2026-04-22 | $711000.00 | $722000.00 | $694000.00 | $720000.00 | 0.5M |
| 2026-04-21 | $714000.00 | $727000.00 | $704000.00 | $718000.00 | 0.5M |
| 2026-04-20 | $699000.00 | $725000.00 | $690000.00 | $701000.00 | 0.5M |
| 2026-04-17 | $695000.00 | $698000.00 | $677000.00 | $682000.00 | 0.4M |
| 2026-04-16 | $678000.00 | $690000.00 | $664000.00 | $690000.00 | 0.5M |
| 2026-04-15 | $676000.00 | $684000.00 | $661000.00 | $665000.00 | 0.6M |
| 2026-04-14 | $602000.00 | $649000.00 | $597000.00 | $640000.00 | 0.7M |
| 2026-04-13 | $551000.00 | $583000.00 | $545000.00 | $580000.00 | 0.4M |
| 2026-04-10 | $582000.00 | $593000.00 | $565000.00 | $568000.00 | 0.4M |
| 2026-04-09 | $572000.00 | $579000.00 | $558000.00 | $560000.00 | 0.5M |
| 2026-04-08 | $558000.00 | $587000.00 | $553000.00 | $578000.00 | 0.8M |
| 2026-04-07 | $497500.00 | $515000.00 | $488500.00 | $499000.00 | 0.3M |
| 2026-04-06 | $482000.00 | $497000.00 | $480000.00 | $487000.00 | 0.3M |
| 2026-04-03 | $480500.00 | $488000.00 | $469250.00 | $483000.00 | 0.5M |
| 2026-04-02 | $514000.00 | $522000.00 | $460000.00 | $469500.00 | 0.7M |
| 2026-04-01 | $508000.00 | $515000.00 | $486000.00 | $501000.00 | 0.9M |
| 2026-03-31 | $473500.00 | $488000.00 | $462500.00 | $466500.00 | 1.4M |
| 2026-03-30 | $503000.00 | $516000.00 | $500000.00 | $510000.00 | 0.6M |
| 2026-03-27 | $528000.00 | $549000.00 | $521000.00 | $544000.00 | 0.6M |
| 2026-03-26 | $592000.00 | $594000.00 | $556000.00 | $558000.00 | 0.6M |
| 2026-03-25 | $614000.00 | $633000.00 | $602000.00 | $605000.00 | 0.5M |
| 2026-03-24 | $591000.00 | $598000.00 | $564000.00 | $595000.00 | 0.7M |
| 2026-03-23 | $564000.00 | $571000.00 | $536000.00 | $557000.00 | 0.8M |
| 2026-03-20 | $617000.00 | $618000.00 | $595000.00 | $608000.00 | 0.7M |
| 2026-03-19 | $606000.00 | $627000.00 | $600000.00 | $611000.00 | 0.4M |
| 2026-03-18 | $612000.00 | $637000.00 | $608000.00 | $630000.00 | 0.6M |
| 2026-03-17 | $589000.00 | $608000.00 | $580000.00 | $587000.00 | 0.5M |
| 2026-03-16 | $536000.00 | $571000.00 | $532000.00 | $562000.00 | 0.5M |
| 2026-03-13 | $530000.00 | $544000.00 | $517000.00 | $534000.00 | 0.4M |
| 2026-03-12 | $550000.00 | $567000.00 | $546000.00 | $554000.00 | 0.4M |
| 2026-03-11 | $575000.00 | $593000.00 | $557000.00 | $565000.00 | 0.3M |
| 2026-03-10 | $549000.00 | $568000.00 | $535000.00 | $554000.00 | 0.5M |
| 2026-03-09 | $498500.00 | $512000.00 | $485500.00 | $509000.00 | 0.7M |
| 2026-03-06 | $539000.00 | $554000.00 | $520500.00 | $553000.00 | 0.6M |
| 2026-03-05 | $583000.00 | $594000.00 | $554000.00 | $566000.00 | 0.8M |
| 2026-03-04 | $549000.00 | $579000.00 | $489000.00 | $507000.00 | 1.1M |
| 2026-03-03 | $642000.00 | $643000.00 | $578000.00 | $581000.00 | 0.7M |
| 2026-02-27 | $654000.00 | $676000.00 | $636000.00 | $645000.00 | 1.0M |
| 2026-02-26 | $659000.00 | $681000.00 | $648000.00 | $679000.00 | 0.8M |
| 2026-02-25 | $630000.00 | $660000.00 | $621000.00 | $647000.00 | 0.7M |
| 2026-02-24 | $577000.00 | $634000.00 | $572000.00 | $617000.00 | 0.7M |
| 2026-02-23 | $590000.00 | $597000.00 | $564000.00 | $580000.00 | 0.6M |
| 2026-02-20 | $566000.00 | $585000.00 | $547000.00 | $580000.00 | 0.7M |
| 2026-02-19 | $589000.00 | $590000.00 | $562000.00 | $566000.00 | 0.5M |
| 2026-02-13 | $565000.00 | $586000.00 | $557000.00 | $558000.00 | 0.5M |
| 2026-02-12 | $555000.00 | $570000.00 | $548000.00 | $570000.00 | 0.7M |
| 2026-02-11 | $540000.00 | $542000.00 | $523000.00 | $532000.00 | 0.4M |
| 2026-02-10 | $570000.00 | $574000.00 | $538000.00 | $543000.00 | 0.5M |
| 2026-02-09 | $548000.00 | $577000.00 | $543000.00 | $563000.00 | 0.9M |
| 2026-02-06 | $510000.00 | $523000.00 | $492000.00 | $514000.00 | 1.2M |
| 2026-02-05 | $523000.00 | $561000.00 | $523000.00 | $534000.00 | 1.1M |
| 2026-02-04 | $542000.00 | $576000.00 | $532000.00 | $569000.00 | 1.0M |
| 2026-02-03 | $542000.00 | $549000.00 | $522000.00 | $546000.00 | 1.4M |
| 2026-02-02 | $537000.00 | $557000.00 | $493500.00 | $505000.00 | 1.3M |
| 2026-01-30 | $524000.00 | $581000.00 | $520000.00 | $570000.00 | 0.9M |
| 2026-01-29 | $528000.00 | $536000.00 | $500000.00 | $531000.00 | 0.9M |
| 2026-01-28 | $482000.00 | $507000.00 | $476500.00 | $504000.00 | 0.5M |
| 2026-01-27 | $444500.00 | $483500.00 | $436500.00 | $473000.00 | 0.7M |
| 2026-01-26 | $442500.00 | $447000.00 | $435000.00 | $441000.00 | 0.3M |
| 2026-01-23 | $451000.00 | $451500.00 | $434500.00 | $445500.00 | 0.3M |
| 2026-01-22 | $430500.00 | $466000.00 | $430000.00 | $446500.00 | 0.6M |
| 2026-01-21 | $422000.00 | $438000.00 | $413500.00 | $430000.00 | 0.4M |
| 2026-01-20 | $431000.00 | $439000.00 | $424000.00 | $427000.00 | 0.4M |
| 2026-01-19 | $439500.00 | $443500.00 | $425000.00 | $435500.00 | 0.4M |
| 2026-01-16 | $430500.00 | $452000.00 | $424500.00 | $446500.00 | 0.5M |