Comparing Back to the side-by-side chart ↗
SK Square Co Ltd (402340.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -11.5% vs the 50-day and -2.3% vs the 200-day average, 59% below the 52-week high and +272.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: SK Square Co Ltd trades 11.5% below its 50-day and 2.3% below its 200-day moving average. (as of 2026-10-30)
SK Square is a South Korean holding company that invests in semiconductor, information and communication technology businesses across South Korea, China, Asia, the United States and Europe. It was established in 2021 and is based in Icheon-si, South Korea, holding stakes in chip and technology ventures rather than manufacturing directly.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 402340.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 925000.00 | 927000.00 | 856000.00 | 897000.00 | -5.88% | 617,130 |
| 2026-10-29 | 949000.00 | 977000.00 | 921000.00 | 953000.00 | +3.47% | 916,759 |
| 2026-10-28 | 850000.00 | 927000.00 | 837000.00 | 921000.00 | +11.23% | 1,263,386 |
| 2026-10-27 | 821000.00 | 874000.00 | 821000.00 | 828000.00 | +7.67% | 830,179 |
| 2026-10-26 | 752000.00 | 787000.00 | 745000.00 | 769000.00 | -0.77% | 391,155 |
| 2026-10-23 | 740000.00 | 777000.00 | 719000.00 | 775000.00 | +3.20% | 618,557 |
| 2026-10-22 | 766000.00 | 794000.00 | 738000.00 | 751000.00 | -3.59% | 473,106 |
| 2026-10-21 | 761000.00 | 799000.00 | 758000.00 | 779000.00 | +5.13% | 671,271 |
| 2026-10-20 | 778000.00 | 778000.00 | 722000.00 | 741000.00 | -5.00% | 480,660 |
| 2026-10-19 | 759000.00 | 780000.00 | 736000.00 | 780000.00 | -0.51% | 503,738 |
| 2026-10-16 | 788000.00 | 806000.00 | 760000.00 | 784000.00 | +2.48% | 537,323 |
| 2026-10-15 | 772000.00 | 795000.00 | 750000.00 | 765000.00 | -10.21% | 1,127,730 |
| 2026-10-14 | 863000.00 | 892000.00 | 835000.00 | 852000.00 | -0.58% | 604,005 |
| 2026-10-13 | 930000.00 | 943000.00 | 847000.00 | 857000.00 | -12.91% | 1,169,319 |
| 2026-10-12 | 999000.00 | 1017000.00 | 983000.00 | 984000.00 | -6.29% | 874,927 |
| 2026-10-08 | 1142000.00 | 1146000.00 | 1050000.00 | 1050000.00 | -8.06% | 985,409 |
| 2026-10-07 | 1146000.00 | 1195000.00 | 1138000.00 | 1142000.00 | -1.64% | 545,346 |
| 2026-10-06 | 1174000.00 | 1199000.00 | 1140000.00 | 1161000.00 | +0.09% | 637,118 |
| 2026-10-02 | 1151000.00 | 1164000.00 | 1142000.00 | 1160000.00 | +0.43% | 348,439 |
| 2026-10-01 | 1116000.00 | 1160000.00 | 1095000.00 | 1155000.00 | +1.40% | 474,360 |
| 2026-09-30 | 1148000.00 | 1163000.00 | 1119000.00 | 1139000.00 | +1.88% | 453,597 |
| 2026-09-29 | 1096000.00 | 1121000.00 | 1087000.00 | 1118000.00 | +1.64% | 434,558 |
| 2026-09-28 | 1201000.00 | 1201000.00 | 1093000.00 | 1100000.00 | -7.56% | 720,972 |
| 2026-09-23 | 1179000.00 | 1196000.00 | 1161000.00 | 1190000.00 | +5.03% | 963,292 |
| 2026-09-22 | 1189000.00 | 1189000.00 | 1130000.00 | 1133000.00 | +0.53% | 585,196 |
| 2026-09-21 | 1087000.00 | 1137000.00 | 1080000.00 | 1127000.00 | +4.45% | 534,201 |
| 2026-09-18 | 1054000.00 | 1083000.00 | 1036000.00 | 1079000.00 | +7.04% | 529,524 |
| 2026-09-17 | 1021000.00 | 1043000.00 | 1001000.00 | 1008000.00 | -1.18% | 336,217 |
| 2026-09-16 | 1002000.00 | 1020000.00 | 988000.00 | 1020000.00 | -6.34% | 379,482 |
| 2026-09-11 | 1080000.00 | 1095000.00 | 1066000.00 | 1089000.00 | -4.05% | 405,533 |
| 2026-09-10 | 1144000.00 | 1159000.00 | 1095000.00 | 1135000.00 | -0.26% | 540,428 |
| 2026-09-09 | 1129000.00 | 1157000.00 | 1111000.00 | 1138000.00 | +0.62% | 449,374 |
| 2026-09-08 | 1133000.00 | 1199000.00 | 1117000.00 | 1131000.00 | +0.53% | 570,963 |
| 2026-09-07 | 1105000.00 | 1125000.00 | 1089000.00 | 1125000.00 | +8.07% | 543,798 |
| 2026-09-04 | 990000.00 | 1049000.00 | 983000.00 | 1041000.00 | +6.12% | 455,382 |
| 2026-09-03 | 1002000.00 | 1006000.00 | 947000.00 | 981000.00 | -0.10% | 402,164 |
| 2026-09-02 | 1020000.00 | 1024000.00 | 982000.00 | 982000.00 | -7.97% | 538,084 |
| 2026-09-01 | 1016000.00 | 1072000.00 | 1010000.00 | 1067000.00 | +2.89% | 461,669 |
| 2026-08-31 | 993000.00 | 1046000.00 | 974000.00 | 1037000.00 | +0.88% | 646,713 |
| 2026-08-28 | 1063000.00 | 1075000.00 | 1026000.00 | 1028000.00 | -3.75% | 439,255 |
| 2026-08-27 | 1103000.00 | 1111000.00 | 1050000.00 | 1068000.00 | +0.95% | 482,253 |
| 2026-08-26 | 1060000.00 | 1079000.00 | 1027000.00 | 1058000.00 | -0.19% | 512,126 |
| 2026-08-25 | 1034000.00 | 1060000.00 | 999000.00 | 1060000.00 | -1.49% | 506,863 |
| 2026-08-24 | 1140000.00 | 1145000.00 | 1061000.00 | 1076000.00 | -4.19% | 458,531 |
| 2026-08-21 | 1096000.00 | 1141000.00 | 1078000.00 | 1123000.00 | +0.00% | 602,332 |
| 2026-08-20 | 1082000.00 | 1131000.00 | 1029000.00 | 1123000.00 | +11.85% | 853,378 |
| 2026-08-19 | 1030000.00 | 1042000.00 | 993000.00 | 1004000.00 | -11.54% | 628,410 |
| 2026-08-18 | 1200000.00 | 1265000.00 | 1117000.00 | 1135000.00 | -1.65% | 712,701 |
| 2026-08-14 | 1182000.00 | 1183000.00 | 1130000.00 | 1154000.00 | +3.31% | 658,916 |
| 2026-08-13 | 1101000.00 | 1150000.00 | 1082000.00 | 1117000.00 | +9.08% | 778,168 |
| 2026-08-12 | 982000.00 | 1053000.00 | 970000.00 | 1024000.00 | +8.36% | 708,475 |
| 2026-08-11 | 929000.00 | 960000.00 | 901000.00 | 945000.00 | -0.42% | 494,514 |
| 2026-08-10 | 951000.00 | 977000.00 | 931000.00 | 949000.00 | +1.06% | 410,049 |
| 2026-08-07 | 996000.00 | 1006000.00 | 925000.00 | 939000.00 | -3.20% | 646,939 |
| 2026-08-06 | 1088000.00 | 1088000.00 | 968000.00 | 970000.00 | -13.32% | 808,124 |
| 2026-08-05 | 1143000.00 | 1157000.00 | 1105000.00 | 1119000.00 | +5.57% | 675,010 |
| 2026-08-04 | 1096000.00 | 1096000.00 | 999000.00 | 1060000.00 | +3.41% | 984,406 |
| 2026-08-03 | 1070000.00 | 1070000.00 | 992000.00 | 1025000.00 | -1.25% | 831,890 |
| 2026-07-31 | 995000.00 | 1038000.00 | 944000.00 | 1038000.00 | +29.91% | 1,039,044 |
| 2026-07-30 | 826000.00 | 872000.00 | 770000.00 | 799000.00 | -6.00% | 1,364,135 |
| 2026-07-29 | 933000.00 | 967000.00 | 768000.00 | 850000.00 | -8.11% | 1,293,266 |
| 2026-07-28 | 1007000.00 | 1018000.00 | 916000.00 | 925000.00 | -15.60% | 1,326,609 |
| 2026-07-27 | 1140000.00 | 1140000.00 | 1035000.00 | 1096000.00 | -1.17% | 892,851 |
| 2026-07-24 | 1202000.00 | 1203000.00 | 1104000.00 | 1109000.00 | -9.17% | 783,742 |
| 2026-07-23 | 1291000.00 | 1291000.00 | 1200000.00 | 1221000.00 | -0.73% | 691,321 |
| 2026-07-22 | 1396000.00 | 1400000.00 | 1223000.00 | 1230000.00 | -1.84% | 854,385 |
| 2026-07-21 | 1187000.00 | 1263000.00 | 1156000.00 | 1253000.00 | +6.46% | 686,825 |
| 2026-07-20 | 1127000.00 | 1239000.00 | 1116000.00 | 1177000.00 | -2.89% | 738,526 |
| 2026-07-16 | 1271000.00 | 1279000.00 | 1194000.00 | 1212000.00 | -12.30% | 757,396 |
| 2026-07-15 | 1340000.00 | 1439000.00 | 1310000.00 | 1382000.00 | +16.13% | 1,014,671 |
| 2026-07-14 | 1161000.00 | 1204000.00 | 1086000.00 | 1190000.00 | +2.50% | 1,092,247 |
| 2026-07-13 | 1400000.00 | 1400000.00 | 1154000.00 | 1161000.00 | -17.60% | 1,103,883 |
| 2026-07-10 | 1437000.00 | 1439000.00 | 1351000.00 | 1409000.00 | +6.18% | 874,915 |
| 2026-07-09 | 1323000.00 | 1385000.00 | 1258000.00 | 1327000.00 | +4.49% | 935,212 |
| 2026-07-08 | 1266000.00 | 1380000.00 | 1227000.00 | 1270000.00 | -6.34% | 1,398,783 |
| 2026-07-07 | 1446000.00 | 1502000.00 | 1287000.00 | 1356000.00 | -9.30% | 1,196,192 |
| 2026-07-06 | 1599000.00 | 1692000.00 | 1465000.00 | 1495000.00 | -5.92% | 864,911 |
| 2026-07-03 | 1530000.00 | 1603000.00 | 1407000.00 | 1589000.00 | +4.20% | 1,323,744 |
| 2026-07-02 | 1582000.00 | 1682000.00 | 1525000.00 | 1525000.00 | -13.20% | 1,421,407 |
| 2026-07-01 | 1709000.00 | 1792000.00 | 1595000.00 | 1757000.00 | +3.54% | 1,812,864 |
| 2026-06-30 | 1615000.00 | 1765000.00 | 1523000.00 | 1697000.00 | +3.48% | 1,515,394 |
| 2026-06-29 | 1670000.00 | 1702000.00 | 1570000.00 | 1640000.00 | -4.65% | 1,286,438 |
| 2026-06-26 | 1870000.00 | 1870000.00 | 1624000.00 | 1720000.00 | -9.43% | 1,151,772 |
| 2026-06-25 | 1953000.00 | 1990000.00 | 1823000.00 | 1899000.00 | +5.56% | 1,450,529 |
| 2026-06-24 | 1885000.00 | 1910000.00 | 1611000.00 | 1799000.00 | -1.80% | 2,170,209 |
| 2026-06-23 | 1972000.00 | 2189000.00 | 1832000.00 | 1832000.00 | -7.01% | 2,538,990 |
| 2026-06-22 | 1860000.00 | 1987000.00 | 1800000.00 | 1970000.00 | +10.67% | 1,416,660 |
| 2026-06-19 | 1819000.00 | 1891000.00 | 1724000.00 | 1780000.00 | +4.71% | 1,516,850 |
| 2026-06-18 | 1656000.00 | 1738000.00 | 1623000.00 | 1700000.00 | +6.52% | 1,177,611 |
| 2026-06-17 | 1534000.00 | 1612000.00 | 1527000.00 | 1596000.00 | +6.33% | 1,001,859 |
| 2026-06-16 | 1440000.00 | 1510000.00 | 1380000.00 | 1501000.00 | +6.23% | 872,218 |
| 2026-06-15 | 1439000.00 | 1444000.00 | 1355000.00 | 1413000.00 | +4.05% | 1,053,471 |
| 2026-06-12 | 1349000.00 | 1422000.00 | 1315000.00 | 1358000.00 | +10.59% | 1,522,588 |
| 2026-06-11 | 1124000.00 | 1234000.00 | 1075000.00 | 1228000.00 | +3.80% | 1,367,315 |
| 2026-06-10 | 1210000.00 | 1231000.00 | 1139000.00 | 1183000.00 | -6.78% | 66 |
| 2026-06-09 | 1173000.00 | 1273000.00 | 1146000.00 | 1269000.00 | +13.51% | 848,972 |
| 2026-06-08 | 1110000.00 | 1200000.00 | 1102000.00 | 1118000.00 | -11.13% | 882,659 |
| 2026-06-05 | 1332000.00 | 1334000.00 | 1225000.00 | 1258000.00 | -7.57% | 883,256 |
| 2026-06-04 | 1347000.00 | 1392000.00 | 1293000.00 | 1361000.00 | +1.11% | 858,305 |
| 2026-06-02 | 1281000.00 | 1375000.00 | 1212000.00 | 1346000.00 | +7.17% | 1,086,778 |
| 2026-06-01 | 1249000.00 | 1289000.00 | 1210000.00 | 1256000.00 | +1.87% | 1,130,316 |
| 2026-05-29 | 1260000.00 | 1276000.00 | 1217000.00 | 1233000.00 | -0.32% | 1,355,931 |
| 2026-05-28 | 1264000.00 | 1269000.00 | 1173000.00 | 1237000.00 | -3.06% | 891,447 |
| 2026-05-27 | 1298000.00 | 1337000.00 | 1264000.00 | 1276000.00 | +8.04% | 1,187,519 |
| 2026-05-26 | 1220000.00 | 1241000.00 | 1161000.00 | 1181000.00 | -0.34% | 851,153 |
| 2026-05-22 | 1180000.00 | 1198000.00 | 1148000.00 | 1185000.00 | +0.51% | 783,138 |
| 2026-05-21 | 1080000.00 | 1181000.00 | 1072000.00 | 1179000.00 | +14.58% | 946,510 |
| 2026-05-20 | 1064000.00 | 1064000.00 | 991000.00 | 1029000.00 | +0.88% | 909,373 |
| 2026-05-19 | 1071000.00 | 1073000.00 | 1008000.00 | 1020000.00 | -6.68% | 743,849 |
| 2026-05-18 | 1087000.00 | 1100000.00 | 983000.00 | 1093000.00 | -0.46% | 1,003,190 |
| 2026-05-15 | 1181000.00 | 1190000.00 | 1073000.00 | 1098000.00 | -6.23% | 1,042,701 |
| 2026-05-14 | 1183000.00 | 1208000.00 | 1147000.00 | 1171000.00 | -1.60% | 951,485 |
| 2026-05-13 | 1071000.00 | 1193000.00 | 1071000.00 | 1190000.00 | +5.68% | 1,015,340 |
| 2026-05-12 | 1220000.00 | 1231000.00 | 1099000.00 | 1126000.00 | -5.14% | 1,278,470 |
| 2026-05-11 | 1175000.00 | 1205000.00 | 1130000.00 | 1187000.00 | +8.11% | 1,345,499 |
| 2026-05-08 | 1048000.00 | 1106000.00 | 1047000.00 | 1098000.00 | -0.09% | 720,073 |
| 2026-05-07 | 1101000.00 | 1128000.00 | 1048000.00 | 1099000.00 | +0.92% | 1,137,814 |
| 2026-05-06 | 1100000.00 | 1149000.00 | 1040000.00 | 1089000.00 | +9.89% | 1,671,250 |
| 2026-05-04 | 909000.00 | 998000.00 | 901000.00 | 991000.00 | +17.84% | 1,472,464 |
| 2026-04-30 | 845000.00 | 877000.00 | 840000.00 | 841000.00 | +1.33% | 623,120 |
| 2026-04-29 | 797000.00 | 848500.00 | 793000.00 | 830000.00 | +2.34% | 858,586 |
| 2026-04-28 | 810000.00 | 842000.00 | 797000.00 | 811000.00 | +2.79% | 598,053 |
| 2026-04-27 | 747000.00 | 806000.00 | 746000.00 | 789000.00 | +8.83% | 536,940 |
| 2026-04-24 | 735000.00 | 740000.00 | 718000.00 | 725000.00 | -0.41% | 376,451 |
| 2026-04-23 | 726000.00 | 767000.00 | 712000.00 | 728000.00 | +1.11% | 659,394 |
| 2026-04-22 | 711000.00 | 722000.00 | 694000.00 | 720000.00 | +0.28% | 492,552 |
| 2026-04-21 | 714000.00 | 727000.00 | 704000.00 | 718000.00 | +2.43% | 463,466 |
| 2026-04-20 | 699000.00 | 725000.00 | 690000.00 | 701000.00 | +2.79% | 501,909 |
| 2026-04-17 | 695000.00 | 698000.00 | 677000.00 | 682000.00 | -1.16% | 401,708 |
| 2026-04-16 | 678000.00 | 690000.00 | 664000.00 | 690000.00 | +3.76% | 470,160 |
| 2026-04-15 | 676000.00 | 684000.00 | 661000.00 | 665000.00 | +3.91% | 606,102 |
| 2026-04-14 | 602000.00 | 649000.00 | 597000.00 | 640000.00 | +10.34% | 665,668 |
| 2026-04-13 | 551000.00 | 583000.00 | 545000.00 | 580000.00 | +2.11% | 404,119 |
| 2026-04-10 | 582000.00 | 593000.00 | 565000.00 | 568000.00 | +1.43% | 372,726 |
| 2026-04-09 | 572000.00 | 579000.00 | 558000.00 | 560000.00 | -3.11% | 482,775 |
| 2026-04-08 | 558000.00 | 587000.00 | 553000.00 | 578000.00 | +15.83% | 752,399 |
| 2026-04-07 | 497500.00 | 515000.00 | 488500.00 | 499000.00 | +2.46% | 334,107 |
| 2026-04-06 | 482000.00 | 497000.00 | 480000.00 | 487000.00 | +0.83% | 299,840 |
| 2026-04-03 | 480500.00 | 488000.00 | 469250.00 | 483000.00 | +2.88% | 457,740 |
| 2026-04-02 | 514000.00 | 522000.00 | 460000.00 | 469500.00 | -6.29% | 682,876 |
| 2026-04-01 | 508000.00 | 515000.00 | 486000.00 | 501000.00 | +7.40% | 904,715 |
| 2026-03-31 | 473500.00 | 488000.00 | 462500.00 | 466500.00 | -8.53% | 1,428,264 |
| 2026-03-30 | 503000.00 | 516000.00 | 500000.00 | 510000.00 | -6.25% | 625,397 |
| 2026-03-27 | 528000.00 | 549000.00 | 521000.00 | 544000.00 | -2.51% | 616,056 |
| 2026-03-26 | 592000.00 | 594000.00 | 556000.00 | 558000.00 | -7.77% | 600,622 |
| 2026-03-25 | 614000.00 | 633000.00 | 602000.00 | 605000.00 | +1.68% | 521,309 |
| 2026-03-24 | 591000.00 | 598000.00 | 564000.00 | 595000.00 | +6.82% | 679,224 |
| 2026-03-23 | 564000.00 | 571000.00 | 536000.00 | 557000.00 | -8.39% | 779,508 |
| 2026-03-20 | 617000.00 | 618000.00 | 595000.00 | 608000.00 | -0.49% | 656,130 |
| 2026-03-19 | 606000.00 | 627000.00 | 600000.00 | 611000.00 | -3.02% | 399,104 |
| 2026-03-18 | 612000.00 | 637000.00 | 608000.00 | 630000.00 | +7.33% | 559,150 |
| 2026-03-17 | 589000.00 | 608000.00 | 580000.00 | 587000.00 | +4.45% | 479,303 |
| 2026-03-16 | 536000.00 | 571000.00 | 532000.00 | 562000.00 | +5.24% | 523,408 |
| 2026-03-13 | 530000.00 | 544000.00 | 517000.00 | 534000.00 | -3.61% | 420,495 |
| 2026-03-12 | 550000.00 | 567000.00 | 546000.00 | 554000.00 | -1.95% | 351,861 |
| 2026-03-11 | 575000.00 | 593000.00 | 557000.00 | 565000.00 | +1.99% | 342,332 |
| 2026-03-10 | 549000.00 | 568000.00 | 535000.00 | 554000.00 | +8.84% | 505,516 |
| 2026-03-09 | 498500.00 | 512000.00 | 485500.00 | 509000.00 | -7.96% | 742,409 |
| 2026-03-06 | 539000.00 | 554000.00 | 520500.00 | 553000.00 | -2.30% | 578,081 |
| 2026-03-05 | 583000.00 | 594000.00 | 554000.00 | 566000.00 | +11.64% | 782,233 |
| 2026-03-04 | 549000.00 | 579000.00 | 489000.00 | 507000.00 | -12.74% | 1,146,627 |
| 2026-03-03 | 642000.00 | 643000.00 | 578000.00 | 581000.00 | -9.92% | 694,465 |
| 2026-02-27 | 654000.00 | 676000.00 | 636000.00 | 645000.00 | -5.01% | 1,032,548 |
| 2026-02-26 | 659000.00 | 681000.00 | 648000.00 | 679000.00 | +4.95% | 778,181 |
| 2026-02-25 | 630000.00 | 660000.00 | 621000.00 | 647000.00 | +4.86% | 673,059 |
| 2026-02-24 | 577000.00 | 634000.00 | 572000.00 | 617000.00 | +6.38% | 712,701 |
| 2026-02-23 | 590000.00 | 597000.00 | 564000.00 | 580000.00 | +0.00% | 551,340 |
| 2026-02-20 | 566000.00 | 585000.00 | 547000.00 | 580000.00 | +2.47% | 731,445 |
| 2026-02-19 | 589000.00 | 590000.00 | 562000.00 | 566000.00 | +1.43% | 493,870 |
| 2026-02-13 | 565000.00 | 586000.00 | 557000.00 | 558000.00 | -2.11% | 457,489 |
| 2026-02-12 | 555000.00 | 570000.00 | 548000.00 | 570000.00 | +7.14% | 747,204 |
| 2026-02-11 | 540000.00 | 542000.00 | 523000.00 | 532000.00 | -2.03% | 395,925 |
| 2026-02-10 | 570000.00 | 574000.00 | 538000.00 | 543000.00 | -3.55% | 534,386 |
| 2026-02-09 | 548000.00 | 577000.00 | 543000.00 | 563000.00 | +9.53% | 873,884 |
| 2026-02-06 | 510000.00 | 523000.00 | 492000.00 | 514000.00 | -3.75% | 1,175,181 |
| 2026-02-05 | 523000.00 | 561000.00 | 523000.00 | 534000.00 | -6.15% | 1,108,307 |
| 2026-02-04 | 542000.00 | 576000.00 | 532000.00 | 569000.00 | +4.21% | 1,009,177 |
| 2026-02-03 | 542000.00 | 549000.00 | 522000.00 | 546000.00 | +8.12% | 1,374,761 |
| 2026-02-02 | 537000.00 | 557000.00 | 493500.00 | 505000.00 | -11.40% | 1,337,758 |
| 2026-01-30 | 524000.00 | 581000.00 | 520000.00 | 570000.00 | +7.34% | 895,623 |
| 2026-01-29 | 528000.00 | 536000.00 | 500000.00 | 531000.00 | +5.36% | 858,102 |
| 2026-01-28 | 482000.00 | 507000.00 | 476500.00 | 504000.00 | +6.55% | 536,054 |
| 2026-01-27 | 444500.00 | 483500.00 | 436500.00 | 473000.00 | +7.26% | 676,907 |
| 2026-01-26 | 442500.00 | 447000.00 | 435000.00 | 441000.00 | -1.01% | 334,124 |
| 2026-01-23 | 451000.00 | 451500.00 | 434500.00 | 445500.00 | -0.22% | 322,700 |
| 2026-01-22 | 430500.00 | 466000.00 | 430000.00 | 446500.00 | +3.84% | 572,111 |
| 2026-01-21 | 422000.00 | 438000.00 | 413500.00 | 430000.00 | +0.70% | 406,209 |
| 2026-01-20 | 431000.00 | 439000.00 | 424000.00 | 427000.00 | -1.95% | 389,355 |
| 2026-01-19 | 439500.00 | 443500.00 | 425000.00 | 435500.00 | -2.46% | 434,118 |
| 2026-01-16 | 430500.00 | 452000.00 | 424500.00 | 446500.00 | +3.96% | 501,455 |
| 2026-01-15 | 428500.00 | 434000.00 | 418500.00 | 429500.00 | -1.38% | 383,174 |
| 2026-01-14 | 430000.00 | 437000.00 | 420000.00 | 435500.00 | +2.11% | 352,280 |
| 2026-01-13 | 431500.00 | 435000.00 | 418000.00 | 426500.00 | -0.23% | 285,414 |
| 2026-01-12 | 436500.00 | 440000.00 | 418500.00 | 427500.00 | -0.70% | 345,451 |
| 2026-01-09 | 424000.00 | 433500.00 | 416000.00 | 430500.00 | +0.00% | 422,888 |
| 2026-01-08 | 425000.00 | 446000.00 | 420500.00 | 430500.00 | +0.23% | 674,047 |
| 2026-01-07 | 434000.00 | 450500.00 | 420500.00 | 429500.00 | -0.58% | 644,927 |
| 2026-01-06 | 409500.00 | 434500.00 | 402500.00 | 432000.00 | +3.85% | 724,519 |
| 2026-01-05 | 407500.00 | 416000.00 | 398500.00 | 416000.00 | +6.12% | 645,953 |
| 2026-01-02 | 368500.00 | 392000.00 | 364500.00 | 392000.00 | +6.52% | 423,146 |
| 2025-12-30 | 346000.00 | 370000.00 | 340000.00 | 368000.00 | +6.36% | 557,353 |
| 2025-12-29 | 345500.00 | 350000.00 | 340500.00 | 346000.00 | +3.44% | 370,258 |
| 2025-12-26 | 333000.00 | 348000.00 | 330000.00 | 334500.00 | +4.21% | 458,435 |
| 2025-12-24 | 315000.00 | 323000.00 | 312500.00 | 321000.00 | +1.90% | 215,171 |
| 2025-12-23 | 315000.00 | 320000.00 | 313500.00 | 315000.00 | +0.00% | 240,036 |
| 2025-12-22 | 303000.00 | 318000.00 | 300500.00 | 315000.00 | +8.43% | 351,419 |
| 2025-12-19 | 299500.00 | 300000.00 | 290500.00 | 290500.00 | +0.00% | 320,036 |
| 2025-12-18 | 278000.00 | 296000.00 | 273500.00 | 290500.00 | +2.65% | 339,592 |
| 2025-12-17 | 281500.00 | 289500.00 | 280000.00 | 283000.00 | +0.71% | 448,891 |
| 2025-12-16 | 285000.00 | 293500.00 | 281000.00 | 281000.00 | -3.93% | 331,849 |
| 2025-12-15 | 287500.00 | 300000.00 | 273500.00 | 292500.00 | -5.03% | 469,687 |
| 2025-12-12 | 310500.00 | 317000.00 | 304000.00 | 308000.00 | +0.16% | 203,829 |
| 2025-12-11 | 324000.00 | 324000.00 | 307500.00 | 307500.00 | -5.09% | 321,042 |
| 2025-12-10 | 325000.00 | 333000.00 | 318000.00 | 324000.00 | +0.31% | 439,546 |
| 2025-12-09 | 321500.00 | 330000.00 | 320000.00 | 323000.00 | +0.31% | 456,838 |
| 2025-12-08 | 301500.00 | 322500.00 | 299000.00 | 322000.00 | +6.62% | 517,651 |
| 2025-12-05 | 307500.00 | 309000.00 | 295000.00 | 302000.00 | -3.36% | 384,010 |
| 2025-12-04 | 304500.00 | 312500.00 | 293000.00 | 312500.00 | +0.64% | 437,651 |
| 2025-12-03 | 310000.00 | 317500.00 | 298500.00 | 310500.00 | +0.65% | 288,129 |
| 2025-12-02 | 308500.00 | 313000.00 | 301000.00 | 308500.00 | +2.15% | 504,155 |
| 2025-12-01 | 305500.00 | 310000.00 | 298000.00 | 302000.00 | +1.34% | 423,148 |
| 2025-11-28 | 304500.00 | 305500.00 | 295000.00 | 298000.00 | -1.00% | 389,771 |
| 2025-11-27 | 298500.00 | 306000.00 | 295500.00 | 301000.00 | +3.44% | 485,209 |
| 2025-11-26 | 294000.00 | 295000.00 | 285000.00 | 291000.00 | +0.17% | 536,219 |
| 2025-11-25 | 293500.00 | 305000.00 | 289000.00 | 290500.00 | +5.25% | 710,228 |
| 2025-11-24 | 272500.00 | 284000.00 | 265500.00 | 276000.00 | +3.76% | 1,074,605 |
| 2025-11-21 | 275000.00 | 276500.00 | 263500.00 | 266000.00 | -9.37% | 654,899 |
| 2025-11-20 | 300500.00 | 311000.00 | 292500.00 | 293500.00 | +3.71% | 673,727 |
| 2025-11-19 | 283500.00 | 286500.00 | 269750.00 | 283000.00 | -0.18% | 597,490 |
| 2025-11-18 | 292000.00 | 298500.00 | 281500.00 | 283500.00 | -6.90% | 721,593 |
| 2025-11-17 | 300000.00 | 313000.00 | 295500.00 | 304500.00 | +4.64% | 498,174 |
| 2025-11-14 | 299000.00 | 304500.00 | 289500.00 | 291000.00 | -10.05% | 595,985 |
| 2025-11-13 | 322000.00 | 324000.00 | 312000.00 | 323500.00 | +0.31% | 551,413 |
| 2025-11-12 | 315000.00 | 324500.00 | 308500.00 | 322500.00 | +3.53% | 752,525 |
| 2025-11-11 | 312000.00 | 327000.00 | 307000.00 | 311500.00 | +7.41% | 1,187,646 |
| 2025-11-10 | 282500.00 | 302500.00 | 279000.00 | 290000.00 | +3.94% | 544,410 |
| 2025-11-07 | 270000.00 | 282000.00 | 261000.00 | 279000.00 | +3.33% | 546,490 |
| 2025-11-06 | 266000.00 | 279000.00 | 250000.00 | 270000.00 | +3.85% | 652,957 |
| 2025-11-05 | 266000.00 | 267000.00 | 241000.00 | 260000.00 | -5.11% | 852,937 |
| 2025-11-04 | 278500.00 | 282500.00 | 265500.00 | 274000.00 | -3.01% | 520,765 |
| 2025-11-03 | 259500.00 | 285500.00 | 250000.00 | 282500.00 | +8.65% | 950,548 |
| 2025-10-31 | 274000.00 | 283500.00 | 251500.00 | 260000.00 | -7.47% | 820,516 |
| 2025-10-30 | 270500.00 | 297500.00 | 269000.00 | 281000.00 | +2.18% | 569,613 |
| 2025-10-29 | 274000.00 | 282000.00 | 266500.00 | 275000.00 | +1.10% | 600,207 |
| 2025-10-28 | 278000.00 | 285000.00 | 270000.00 | 272000.00 | -6.69% | 491,298 |
| 2025-10-27 | 284500.00 | 295000.00 | 282500.00 | 291500.00 | +7.56% | 611,042 |
| 2025-10-24 | 259000.00 | 274000.00 | 257000.00 | 271000.00 | +7.11% | 524,517 |
| 2025-10-23 | 250500.00 | 258500.00 | 242500.00 | 253000.00 | -2.13% | 521,837 |
| 2025-10-22 | 256000.00 | 259000.00 | 251000.00 | 258500.00 | +0.98% | 406,816 |
| 2025-10-21 | 266500.00 | 268500.00 | 250500.00 | 256000.00 | -2.29% | 542,748 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+31.48%). Worst month: Jul (-19.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is SK Square Co Ltd's (402340.KS) latest close?
897000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 402340.KS's 52-week high and low?
2189000.00 high and 241000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is SK Square Co Ltd's strongest and weakest month historically?
Historically, 402340.KS's strongest calendar month has been Jun (average +31.48%) and its weakest Jul (average -19.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 992 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 402340.KS?
Mixed moving-average stack: Trades -11.5% vs the 50-day and -2.3% vs the 200-day average, 59% below the 52-week high and +272.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 402340.KS above its 50-day and 200-day moving averages?
SK Square Co Ltd trades 11.5% below its 50-day and 2.3% below its 200-day moving average (0.9% below its 20-day). As of 2026-10-30.