SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 78,900.00 | 81,600.00 | 78,300.00 | 80,600.00 | 80,495.02 | 241,688 |
| 2024-04-25 | 82,700.00 | 85,500.00 | 77,400.00 | 77,800.00 | 77,698.66 | 986,781 |
| 2024-04-24 | 83,400.00 | 86,500.00 | 82,600.00 | 85,500.00 | 85,388.63 | 665,650 |
| 2024-04-23 | 80,100.00 | 82,900.00 | 79,700.00 | 82,600.00 | 82,492.41 | 668,442 |
| 2024-04-22 | 77,100.00 | 81,500.00 | 75,600.00 | 79,700.00 | 79,596.19 | 553,461 |
| 2024-04-19 | 82,000.00 | 83,400.00 | 74,900.00 | 76,100.00 | 76,000.88 | 732,716 |
| 2024-04-18 | 78,800.00 | 83,900.00 | 78,300.00 | 83,700.00 | 83,590.98 | 568,657 |
| 2024-04-17 | 80,100.00 | 81,100.00 | 78,700.00 | 78,800.00 | 78,697.36 | 462,642 |
| 2024-04-16 | 79,300.00 | 82,000.00 | 78,900.00 | 80,000.00 | 79,895.80 | 1,121,320 |
| 2024-04-15 | 77,700.00 | 79,900.00 | 76,200.00 | 79,800.00 | 79,696.06 | 609,187 |
| 2024-04-12 | 72,700.00 | 79,300.00 | 72,300.00 | 77,900.00 | 77,798.53 | 707,851 |
| 2024-04-11 | 71,800.00 | 74,000.00 | 70,700.00 | 73,100.00 | 73,004.79 | 501,072 |
| 2024-04-09 | 74,400.00 | 75,000.00 | 72,800.00 | 74,100.00 | 74,003.48 | 310,139 |
| 2024-04-08 | 74,800.00 | 76,300.00 | 73,700.00 | 73,900.00 | 73,803.74 | 319,864 |
| 2024-04-05 | 75,700.00 | 77,100.00 | 73,100.00 | 75,500.00 | 75,401.66 | 391,809 |
| 2024-04-04 | 77,900.00 | 78,200.00 | 75,900.00 | 78,000.00 | 77,898.40 | 404,073 |
| 2024-04-03 | 75,200.00 | 77,700.00 | 74,400.00 | 76,500.00 | 76,400.36 | 354,422 |
| 2024-04-02 | 75,100.00 | 77,600.00 | 71,500.00 | 77,200.00 | 77,099.45 | 568,844 |
| 2024-04-01 | 79,900.00 | 81,600.00 | 75,100.00 | 75,500.00 | 75,401.66 | 421,752 |
| 2024-03-29 | 78,700.00 | 79,600.00 | 77,900.00 | 79,000.00 | 78,897.10 | 209,727 |
| 2024-03-28 | 78,600.00 | 79,900.00 | 77,900.00 | 78,600.00 | 78,497.62 | 407,084 |
| 2024-03-27 | 77,900.00 | 80,100.00 | 77,700.00 | 79,300.00 | 79,196.71 | 563,543 |
| 2024-03-26 | 77,300.00 | 79,800.00 | 76,200.00 | 78,700.00 | 78,597.49 | 482,942 |
| 2024-03-25 | 79,300.00 | 79,300.00 | 75,400.00 | 76,700.00 | 76,600.10 | 417,506 |
| 2024-03-22 | 77,000.00 | 81,000.00 | 77,000.00 | 80,000.00 | 79,895.80 | 1,100,967 |
| 2024-03-21 | 70,900.00 | 77,000.00 | 70,300.00 | 77,000.00 | 76,899.71 | 897,164 |
| 2024-03-20 | 69,700.00 | 70,800.00 | 68,600.00 | 69,400.00 | 69,309.61 | 329,996 |
| 2024-03-19 | 68,200.00 | 70,000.00 | 68,200.00 | 68,700.00 | 68,610.52 | 271,514 |
| 2024-03-18 | 69,000.00 | 69,900.00 | 68,300.00 | 69,000.00 | 68,910.13 | 264,489 |
| 2024-03-15 | 69,100.00 | 69,400.00 | 66,200.00 | 68,600.00 | 68,510.65 | 677,637 |
| 2024-03-14 | 71,000.00 | 71,400.00 | 68,300.00 | 69,300.00 | 69,209.74 | 623,265 |
| 2024-03-13 | 72,600.00 | 72,700.00 | 70,000.00 | 70,300.00 | 70,208.43 | 627,416 |
| 2024-03-12 | 73,400.00 | 73,700.00 | 70,700.00 | 71,900.00 | 71,806.35 | 879,805 |
| 2024-03-11 | 72,100.00 | 74,700.00 | 72,000.00 | 72,700.00 | 72,605.31 | 445,029 |
| 2024-03-08 | 73,100.00 | 75,300.00 | 73,000.00 | 75,000.00 | 74,902.31 | 788,336 |
| 2024-03-07 | 71,800.00 | 72,700.00 | 70,700.00 | 72,300.00 | 72,205.83 | 478,103 |
| 2024-03-06 | 70,500.00 | 72,400.00 | 69,600.00 | 71,400.00 | 71,307.00 | 384,903 |
| 2024-03-05 | 69,900.00 | 71,500.00 | 69,500.00 | 70,700.00 | 70,607.91 | 513,898 |
| 2024-03-04 | 70,500.00 | 71,000.00 | 69,100.00 | 70,200.00 | 70,108.56 | 600,191 |
| 2024-02-29 | 68,600.00 | 70,000.00 | 66,500.00 | 69,900.00 | 69,808.95 | 851,921 |
| 2024-02-28 | 65,900.00 | 69,100.00 | 65,300.00 | 68,000.00 | 67,911.43 | 624,618 |
| 2024-02-27 | 68,500.00 | 68,500.00 | 64,200.00 | 65,300.00 | 65,214.95 | 662,694 |
| 2024-02-26 | 69,200.00 | 70,000.00 | 66,000.00 | 67,300.00 | 67,212.34 | 826,657 |
| 2024-02-23 | 72,600.00 | 73,800.00 | 68,800.00 | 69,300.00 | 69,209.74 | 609,487 |
| 2024-02-22 | 70,400.00 | 72,900.00 | 69,900.00 | 72,900.00 | 72,805.05 | 960,547 |
| 2024-02-21 | 69,000.00 | 70,200.00 | 66,800.00 | 69,300.00 | 69,209.74 | 458,942 |
| 2024-02-20 | 69,400.00 | 70,500.00 | 67,700.00 | 68,700.00 | 68,610.52 | 1,058,424 |
| 2024-02-19 | 67,000.00 | 69,600.00 | 66,300.00 | 69,600.00 | 69,509.34 | 1,095,587 |
| 2024-02-16 | 63,500.00 | 65,500.00 | 62,400.00 | 65,500.00 | 65,414.68 | 736,825 |
| 2024-02-15 | 64,000.00 | 64,100.00 | 60,900.00 | 62,400.00 | 62,318.72 | 620,951 |
| 2024-02-14 | 64,300.00 | 65,700.00 | 62,500.00 | 63,400.00 | 63,317.42 | 630,657 |
| 2024-02-13 | 64,700.00 | 66,300.00 | 62,400.00 | 65,700.00 | 65,614.42 | 726,677 |
| 2024-02-08 | 65,400.00 | 66,700.00 | 63,600.00 | 65,200.00 | 65,115.08 | 893,875 |
| 2024-02-07 | 64,000.00 | 66,900.00 | 63,000.00 | 66,200.00 | 66,113.77 | 1,677,933 |
| 2024-02-06 | 59,300.00 | 63,600.00 | 59,300.00 | 62,400.00 | 62,318.72 | 1,545,000 |
| 2024-02-05 | 59,600.00 | 61,000.00 | 58,600.00 | 59,300.00 | 59,222.76 | 1,159,359 |
| 2024-02-02 | 54,500.00 | 59,900.00 | 54,000.00 | 59,500.00 | 59,422.50 | 2,480,164 |
| 2024-02-01 | 52,000.00 | 54,000.00 | 51,500.00 | 53,600.00 | 53,530.18 | 949,791 |
| 2024-01-31 | 51,500.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,832.40 | 428,031 |
| 2024-01-30 | 50,500.00 | 52,000.00 | 50,500.00 | 51,500.00 | 51,432.92 | 229,579 |
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.