SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 49,000.00 | 50,500.00 | 48,750.00 | 50,300.00 | 50,234.48 | 124,878 |
| 2024-01-25 | 50,100.00 | 50,300.00 | 49,150.00 | 49,850.00 | 49,785.07 | 173,811 |
| 2024-01-24 | 50,800.00 | 50,900.00 | 49,750.00 | 50,100.00 | 50,034.74 | 196,333 |
| 2024-01-23 | 50,700.00 | 50,700.00 | 49,550.00 | 50,700.00 | 50,633.96 | 208,325 |
| 2024-01-22 | 49,500.00 | 50,500.00 | 49,350.00 | 50,300.00 | 50,234.48 | 198,916 |
| 2024-01-19 | 47,850.00 | 49,200.00 | 47,850.00 | 49,050.00 | 48,986.11 | 227,431 |
| 2024-01-18 | 48,300.00 | 48,300.00 | 46,750.00 | 47,400.00 | 47,338.26 | 200,180 |
| 2024-01-17 | 48,600.00 | 48,600.00 | 46,700.00 | 46,850.00 | 46,788.98 | 138,407 |
| 2024-01-16 | 48,200.00 | 49,150.00 | 47,600.00 | 47,700.00 | 47,637.87 | 124,048 |
| 2024-01-15 | 48,750.00 | 49,100.00 | 48,050.00 | 48,750.00 | 48,686.50 | 116,554 |
| 2024-01-12 | 48,650.00 | 49,000.00 | 48,050.00 | 48,450.00 | 48,386.89 | 111,634 |
| 2024-01-11 | 48,150.00 | 49,600.00 | 47,950.00 | 48,750.00 | 48,686.50 | 191,227 |
| 2024-01-10 | 49,350.00 | 49,450.00 | 48,100.00 | 48,100.00 | 48,037.35 | 99,115 |
| 2024-01-09 | 49,350.00 | 49,650.00 | 48,600.00 | 49,450.00 | 49,385.59 | 204,821 |
| 2024-01-08 | 49,150.00 | 49,150.00 | 48,050.00 | 48,200.00 | 48,137.22 | 103,484 |
| 2024-01-05 | 48,900.00 | 49,200.00 | 48,350.00 | 48,700.00 | 48,636.57 | 95,957 |
| 2024-01-04 | 49,000.00 | 49,700.00 | 48,350.00 | 48,900.00 | 48,836.31 | 158,190 |
| 2024-01-03 | 51,500.00 | 51,700.00 | 49,450.00 | 49,450.00 | 49,385.59 | 215,671 |
| 2024-01-02 | 52,000.00 | 52,800.00 | 51,400.00 | 52,700.00 | 52,631.36 | 172,716 |
| 2023-12-28 | 50,500.00 | 52,600.00 | 49,800.00 | 52,600.00 | 52,531.49 | 393,314 |
| 2023-12-27 | 49,850.00 | 50,500.00 | 48,850.00 | 50,500.00 | 50,434.22 | 143,414 |
| 2023-12-26 | 50,200.00 | 50,600.00 | 48,650.00 | 49,850.00 | 49,785.07 | 160,691 |
| 2023-12-22 | 51,200.00 | 51,200.00 | 49,300.00 | 49,400.00 | 49,335.66 | 201,730 |
| 2023-12-21 | 50,800.00 | 51,100.00 | 50,300.00 | 50,700.00 | 50,633.96 | 99,373 |
| 2023-12-20 | 50,500.00 | 51,400.00 | 49,900.00 | 51,100.00 | 51,033.44 | 282,242 |
| 2023-12-19 | 49,650.00 | 50,300.00 | 49,550.00 | 49,850.00 | 49,785.07 | 144,222 |
| 2023-12-18 | 50,500.00 | 50,900.00 | 49,950.00 | 50,100.00 | 50,034.74 | 165,648 |
| 2023-12-15 | 50,400.00 | 51,100.00 | 50,200.00 | 51,100.00 | 51,033.44 | 410,467 |
| 2023-12-14 | 50,800.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,733.83 | 435,768 |
| 2023-12-13 | 50,000.00 | 50,500.00 | 49,700.00 | 50,300.00 | 50,234.48 | 191,808 |
| 2023-12-12 | 50,600.00 | 50,700.00 | 49,800.00 | 49,950.00 | 49,884.94 | 165,182 |
| 2023-12-11 | 50,200.00 | 50,400.00 | 49,550.00 | 49,950.00 | 49,884.94 | 154,754 |
| 2023-12-08 | 48,950.00 | 50,500.00 | 48,800.00 | 49,600.00 | 49,535.40 | 186,974 |
| 2023-12-07 | 48,050.00 | 49,000.00 | 48,000.00 | 48,950.00 | 48,886.24 | 102,920 |
| 2023-12-06 | 48,550.00 | 49,600.00 | 48,500.00 | 48,750.00 | 48,686.50 | 157,403 |
| 2023-12-05 | 49,000.00 | 49,600.00 | 48,500.00 | 48,550.00 | 48,486.76 | 152,773 |
| 2023-12-04 | 50,600.00 | 50,600.00 | 49,450.00 | 49,650.00 | 49,585.33 | 152,365 |
| 2023-12-01 | 50,300.00 | 50,900.00 | 49,000.00 | 49,050.00 | 48,986.11 | 157,711 |
| 2023-11-30 | 50,000.00 | 51,000.00 | 47,500.00 | 51,000.00 | 50,933.57 | 1,210,860 |
| 2023-11-29 | 50,300.00 | 50,600.00 | 49,350.00 | 49,950.00 | 49,884.94 | 329,142 |
| 2023-11-28 | 49,550.00 | 50,700.00 | 49,200.00 | 50,200.00 | 50,134.61 | 1,072,228 |
| 2023-11-27 | 48,500.00 | 49,250.00 | 48,400.00 | 49,150.00 | 49,085.98 | 252,704 |
| 2023-11-24 | 49,000.00 | 49,400.00 | 47,800.00 | 48,050.00 | 47,987.41 | 184,405 |
| 2023-11-23 | 48,600.00 | 49,550.00 | 48,600.00 | 49,000.00 | 48,936.18 | 188,660 |
| 2023-11-22 | 48,800.00 | 49,550.00 | 48,450.00 | 49,050.00 | 48,986.11 | 233,919 |
| 2023-11-21 | 47,600.00 | 49,350.00 | 46,950.00 | 49,300.00 | 49,235.79 | 359,351 |
| 2023-11-20 | 48,600.00 | 48,600.00 | 45,150.00 | 47,100.00 | 47,038.65 | 373,941 |
| 2023-11-17 | 49,200.00 | 49,450.00 | 48,400.00 | 48,600.00 | 48,536.70 | 223,112 |
| 2023-11-16 | 48,650.00 | 49,400.00 | 48,250.00 | 49,350.00 | 49,285.72 | 222,175 |
| 2023-11-15 | 48,900.00 | 49,200.00 | 48,500.00 | 48,650.00 | 48,586.63 | 486,076 |
| 2023-11-14 | 48,900.00 | 48,900.00 | 48,100.00 | 48,300.00 | 48,237.09 | 216,979 |
| 2023-11-13 | 48,300.00 | 48,700.00 | 48,050.00 | 48,450.00 | 48,386.89 | 191,063 |
| 2023-11-10 | 47,400.00 | 48,250.00 | 47,100.00 | 48,250.00 | 48,187.15 | 206,030 |
| 2023-11-09 | 46,550.00 | 47,950.00 | 46,550.00 | 47,850.00 | 47,787.67 | 401,368 |
| 2023-11-08 | 48,000.00 | 48,300.00 | 46,800.00 | 46,900.00 | 46,838.91 | 289,356 |
| 2023-11-07 | 47,250.00 | 47,450.00 | 46,550.00 | 47,450.00 | 47,388.20 | 414,929 |
| 2023-11-06 | 44,650.00 | 47,200.00 | 44,650.00 | 47,200.00 | 47,138.52 | 318,311 |
| 2023-11-03 | 45,350.00 | 45,800.00 | 45,000.00 | 45,250.00 | 45,191.06 | 153,519 |
| 2023-11-02 | 44,000.00 | 45,200.00 | 43,350.00 | 44,950.00 | 44,891.45 | 305,062 |
| 2023-11-01 | 42,600.00 | 43,700.00 | 42,600.00 | 42,900.00 | 42,844.12 | 194,612 |
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.