SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 82,600.00 | 85,700.00 | 80,900.00 | 83,800.00 | 83,690.85 | 500,532 |
| 2024-07-23 | 86,400.00 | 87,400.00 | 83,100.00 | 84,700.00 | 84,589.68 | 488,639 |
| 2024-07-22 | 87,500.00 | 87,600.00 | 82,500.00 | 85,700.00 | 85,588.37 | 465,862 |
| 2024-07-19 | 88,200.00 | 89,600.00 | 87,000.00 | 88,000.00 | 87,885.38 | 366,108 |
| 2024-07-18 | 91,000.00 | 92,000.00 | 86,300.00 | 89,000.00 | 88,884.08 | 1,117,409 |
| 2024-07-17 | 106,100.00 | 106,100.00 | 95,500.00 | 97,100.00 | 96,973.53 | 510,657 |
| 2024-07-16 | 105,400.00 | 105,500.00 | 102,000.00 | 105,500.00 | 105,362.58 | 222,062 |
| 2024-07-15 | 106,900.00 | 107,800.00 | 104,000.00 | 105,500.00 | 105,362.58 | 241,951 |
| 2024-07-12 | 104,700.00 | 106,900.00 | 103,100.00 | 105,300.00 | 105,162.84 | 346,977 |
| 2024-07-11 | 105,000.00 | 109,000.00 | 103,500.00 | 106,700.00 | 106,561.02 | 382,328 |
| 2024-07-10 | 101,600.00 | 104,800.00 | 101,600.00 | 103,000.00 | 102,865.84 | 188,486 |
| 2024-07-09 | 104,500.00 | 106,300.00 | 101,500.00 | 103,200.00 | 103,065.58 | 260,992 |
| 2024-07-08 | 103,000.00 | 107,500.00 | 102,800.00 | 103,000.00 | 102,865.84 | 302,354 |
| 2024-07-05 | 96,800.00 | 105,000.00 | 96,500.00 | 104,200.00 | 104,064.28 | 763,569 |
| 2024-07-04 | 97,300.00 | 100,300.00 | 94,800.00 | 97,300.00 | 97,173.26 | 420,090 |
| 2024-07-03 | 96,900.00 | 97,400.00 | 93,400.00 | 96,500.00 | 96,374.31 | 342,500 |
| 2024-07-02 | 99,500.00 | 100,500.00 | 95,400.00 | 95,500.00 | 95,375.61 | 339,073 |
| 2024-07-01 | 99,400.00 | 102,100.00 | 98,500.00 | 100,500.00 | 100,369.10 | 269,925 |
| 2024-06-28 | 103,500.00 | 106,600.00 | 99,700.00 | 100,000.00 | 99,869.75 | 720,697 |
| 2024-06-27 | 100,600.00 | 102,800.00 | 99,000.00 | 102,200.00 | 102,066.88 | 612,830 |
| 2024-06-26 | 96,600.00 | 102,200.00 | 96,100.00 | 102,200.00 | 102,066.88 | 460,038 |
| 2024-06-25 | 89,200.00 | 95,600.00 | 87,200.00 | 95,600.00 | 95,475.48 | 313,924 |
| 2024-06-24 | 97,000.00 | 97,000.00 | 90,400.00 | 91,200.00 | 91,081.21 | 306,842 |
| 2024-06-21 | 96,300.00 | 97,500.00 | 93,200.00 | 97,500.00 | 97,373.00 | 412,975 |
| 2024-06-20 | 97,300.00 | 98,900.00 | 94,700.00 | 98,000.00 | 97,872.35 | 592,954 |
| 2024-06-19 | 95,800.00 | 100,800.00 | 95,600.00 | 98,500.00 | 98,371.70 | 971,455 |
| 2024-06-18 | 90,000.00 | 93,800.00 | 90,000.00 | 93,400.00 | 93,278.34 | 577,873 |
| 2024-06-17 | 90,100.00 | 91,800.00 | 88,000.00 | 90,700.00 | 90,581.86 | 317,838 |
| 2024-06-14 | 93,800.00 | 95,300.00 | 91,100.00 | 91,400.00 | 91,280.95 | 535,513 |
| 2024-06-13 | 90,300.00 | 97,000.00 | 90,100.00 | 93,800.00 | 93,677.82 | 1,124,232 |
| 2024-06-12 | 87,600.00 | 92,100.00 | 87,600.00 | 89,800.00 | 89,683.03 | 494,368 |
| 2024-06-11 | 89,400.00 | 90,400.00 | 87,200.00 | 88,100.00 | 87,985.25 | 460,303 |
| 2024-06-10 | 88,100.00 | 103,800.00 | 88,100.00 | 89,800.00 | 89,683.03 | 2,089,240 |
| 2024-06-07 | 79,100.00 | 87,500.00 | 78,600.00 | 87,500.00 | 87,386.03 | 789,388 |
| 2024-06-05 | 77,000.00 | 79,000.00 | 76,100.00 | 76,800.00 | 76,699.97 | 370,954 |
| 2024-06-04 | 76,500.00 | 78,200.00 | 76,000.00 | 77,300.00 | 77,199.32 | 282,223 |
| 2024-06-03 | 77,700.00 | 78,400.00 | 75,200.00 | 78,200.00 | 78,098.14 | 246,463 |
| 2024-05-31 | 80,200.00 | 80,600.00 | 74,200.00 | 77,600.00 | 77,498.92 | 1,214,635 |
| 2024-05-30 | 80,000.00 | 80,800.00 | 78,600.00 | 79,400.00 | 79,296.58 | 308,901 |
| 2024-05-29 | 82,400.00 | 83,300.00 | 80,500.00 | 81,100.00 | 80,994.37 | 313,725 |
| 2024-05-28 | 83,900.00 | 85,400.00 | 82,400.00 | 83,300.00 | 83,191.50 | 174,597 |
| 2024-05-27 | 86,000.00 | 87,000.00 | 84,500.00 | 84,800.00 | 84,689.55 | 302,563 |
| 2024-05-24 | 82,000.00 | 85,900.00 | 82,000.00 | 85,400.00 | 85,288.76 | 533,432 |
| 2024-05-23 | 81,100.00 | 84,700.00 | 81,100.00 | 83,300.00 | 83,191.50 | 453,375 |
| 2024-05-22 | 81,300.00 | 83,500.00 | 80,500.00 | 82,000.00 | 81,893.19 | 234,874 |
| 2024-05-21 | 80,900.00 | 82,900.00 | 80,100.00 | 81,800.00 | 81,693.45 | 422,030 |
| 2024-05-20 | 83,600.00 | 84,500.00 | 80,500.00 | 80,800.00 | 80,694.76 | 380,155 |
| 2024-05-17 | 81,800.00 | 83,800.00 | 81,600.00 | 82,300.00 | 82,192.80 | 376,538 |
| 2024-05-16 | 80,500.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,794.63 | 393,954 |
| 2024-05-14 | 81,700.00 | 82,300.00 | 78,700.00 | 79,000.00 | 78,897.10 | 252,588 |
| 2024-05-13 | 80,400.00 | 83,000.00 | 80,400.00 | 82,900.00 | 82,792.02 | 262,893 |
| 2024-05-10 | 79,600.00 | 81,900.00 | 78,300.00 | 80,400.00 | 80,295.28 | 244,707 |
| 2024-05-09 | 78,500.00 | 79,400.00 | 77,300.00 | 78,100.00 | 77,998.27 | 223,962 |
| 2024-05-08 | 78,300.00 | 79,500.00 | 77,300.00 | 78,600.00 | 78,497.62 | 237,427 |
| 2024-05-07 | 76,300.00 | 79,700.00 | 75,500.00 | 76,900.00 | 76,799.84 | 387,282 |
| 2024-05-03 | 76,000.00 | 76,400.00 | 74,400.00 | 74,800.00 | 74,702.57 | 201,674 |
| 2024-05-02 | 75,200.00 | 76,100.00 | 73,400.00 | 75,000.00 | 74,902.31 | 398,668 |
| 2024-04-30 | 78,300.00 | 79,100.00 | 76,000.00 | 76,500.00 | 76,400.36 | 411,298 |
| 2024-04-29 | 81,500.00 | 82,500.00 | 78,300.00 | 78,800.00 | 78,697.36 | 242,909 |
| 2024-04-26 | 78,900.00 | 81,600.00 | 78,300.00 | 80,600.00 | 80,495.02 | 241,688 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 1,550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.