SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 42,600.00 | 43,700.00 | 42,600.00 | 42,900.00 | 42,844.12 | 194,612 |
| 2023-10-31 | 44,000.00 | 44,200.00 | 42,200.00 | 42,550.00 | 42,494.58 | 192,333 |
| 2023-10-30 | 41,800.00 | 43,650.00 | 41,700.00 | 43,200.00 | 43,143.73 | 205,587 |
| 2023-10-27 | 43,900.00 | 44,100.00 | 42,200.00 | 42,200.00 | 42,145.03 | 133,842 |
| 2023-10-26 | 43,350.00 | 43,450.00 | 42,700.00 | 42,950.00 | 42,894.06 | 283,470 |
| 2023-10-25 | 42,550.00 | 44,300.00 | 42,550.00 | 43,750.00 | 43,693.01 | 206,096 |
| 2023-10-24 | 43,200.00 | 43,300.00 | 41,900.00 | 42,650.00 | 42,594.45 | 162,397 |
| 2023-10-23 | 43,550.00 | 43,550.00 | 42,250.00 | 42,350.00 | 42,294.84 | 206,955 |
| 2023-10-20 | 43,600.00 | 44,300.00 | 42,600.00 | 42,700.00 | 42,644.38 | 212,801 |
| 2023-10-19 | 43,750.00 | 45,000.00 | 43,750.00 | 43,950.00 | 43,892.75 | 352,711 |
| 2023-10-18 | 44,800.00 | 45,200.00 | 44,100.00 | 44,500.00 | 44,442.04 | 215,689 |
| 2023-10-17 | 44,500.00 | 44,950.00 | 43,600.00 | 44,800.00 | 44,741.65 | 275,727 |
| 2023-10-16 | 44,650.00 | 45,050.00 | 43,700.00 | 44,400.00 | 44,342.17 | 200,624 |
| 2023-10-13 | 43,600.00 | 44,950.00 | 43,550.00 | 44,650.00 | 44,591.84 | 175,146 |
| 2023-10-12 | 44,000.00 | 44,600.00 | 43,450.00 | 44,600.00 | 44,541.91 | 196,913 |
| 2023-10-11 | 44,100.00 | 44,100.00 | 43,450.00 | 43,500.00 | 43,443.34 | 171,446 |
| 2023-10-10 | 43,950.00 | 44,100.00 | 43,100.00 | 43,400.00 | 43,343.47 | 282,507 |
| 2023-10-06 | 43,150.00 | 43,250.00 | 42,000.00 | 42,700.00 | 42,644.38 | 183,079 |
| 2023-10-05 | 41,400.00 | 42,950.00 | 41,200.00 | 42,750.00 | 42,694.32 | 366,470 |
| 2023-10-04 | 41,550.00 | 41,800.00 | 40,700.00 | 41,400.00 | 41,346.08 | 392,476 |
| 2023-09-27 | 42,050.00 | 42,900.00 | 41,600.00 | 42,450.00 | 42,394.71 | 375,365 |
| 2023-09-26 | 42,900.00 | 43,050.00 | 41,800.00 | 42,650.00 | 42,594.45 | 329,337 |
| 2023-09-25 | 43,200.00 | 43,700.00 | 42,700.00 | 43,350.00 | 43,293.54 | 344,376 |
| 2023-09-22 | 41,500.00 | 43,150.00 | 41,500.00 | 42,850.00 | 42,794.19 | 373,714 |
| 2023-09-21 | 42,600.00 | 42,850.00 | 41,850.00 | 42,100.00 | 42,045.16 | 336,984 |
| 2023-09-20 | 43,200.00 | 43,300.00 | 42,600.00 | 43,200.00 | 43,143.73 | 368,483 |
| 2023-09-19 | 41,650.00 | 42,950.00 | 41,650.00 | 42,800.00 | 42,744.25 | 313,502 |
| 2023-09-18 | 42,250.00 | 42,400.00 | 41,500.00 | 41,750.00 | 41,695.62 | 280,877 |
| 2023-09-15 | 41,250.00 | 42,600.00 | 40,450.00 | 42,250.00 | 42,194.97 | 807,916 |
| 2023-09-14 | 41,850.00 | 42,850.00 | 39,500.00 | 41,400.00 | 41,346.08 | 2,720,512 |
| 2023-09-13 | 40,000.00 | 41,200.00 | 40,000.00 | 41,200.00 | 41,146.34 | 381,635 |
| 2023-09-12 | 40,300.00 | 40,900.00 | 39,250.00 | 40,400.00 | 40,347.38 | 465,632 |
| 2023-09-11 | 41,800.00 | 41,900.00 | 39,600.00 | 40,150.00 | 40,097.70 | 955,740 |
| 2023-09-08 | 43,100.00 | 43,450.00 | 41,700.00 | 41,750.00 | 41,695.62 | 336,941 |
| 2023-09-07 | 43,150.00 | 43,850.00 | 42,750.00 | 43,150.00 | 43,093.80 | 281,377 |
| 2023-09-06 | 43,650.00 | 44,300.00 | 43,450.00 | 43,700.00 | 43,643.08 | 179,407 |
| 2023-09-05 | 43,700.00 | 44,500.00 | 43,550.00 | 43,950.00 | 43,892.75 | 248,605 |
| 2023-09-04 | 44,100.00 | 44,400.00 | 43,650.00 | 44,200.00 | 44,142.43 | 212,182 |
| 2023-09-01 | 45,050.00 | 45,900.00 | 44,350.00 | 44,550.00 | 44,491.97 | 229,353 |
| 2023-08-31 | 45,600.00 | 45,750.00 | 45,000.00 | 45,100.00 | 45,041.26 | 367,110 |
| 2023-08-30 | 44,400.00 | 45,900.00 | 44,400.00 | 45,650.00 | 45,590.54 | 328,947 |
| 2023-08-29 | 43,850.00 | 44,500.00 | 43,700.00 | 44,000.00 | 43,942.69 | 265,765 |
| 2023-08-28 | 44,400.00 | 44,400.00 | 43,350.00 | 44,000.00 | 43,942.69 | 128,142 |
| 2023-08-25 | 44,050.00 | 44,300.00 | 42,800.00 | 43,450.00 | 43,393.41 | 332,787 |
| 2023-08-24 | 43,850.00 | 45,100.00 | 43,850.00 | 44,600.00 | 44,541.91 | 343,081 |
| 2023-08-23 | 43,700.00 | 44,250.00 | 43,100.00 | 43,350.00 | 43,293.54 | 185,107 |
| 2023-08-22 | 44,200.00 | 44,700.00 | 44,000.00 | 44,250.00 | 44,192.36 | 150,024 |
| 2023-08-21 | 44,650.00 | 44,950.00 | 43,350.00 | 44,150.00 | 44,092.49 | 165,590 |
| 2023-08-18 | 43,550.00 | 44,550.00 | 42,800.00 | 43,950.00 | 43,892.75 | 242,126 |
| 2023-08-17 | 44,800.00 | 45,600.00 | 43,650.00 | 43,950.00 | 43,892.75 | 248,448 |
| 2023-08-16 | 45,000.00 | 46,050.00 | 45,000.00 | 45,150.00 | 45,091.19 | 313,101 |
| 2023-08-14 | 46,000.00 | 46,600.00 | 45,300.00 | 45,500.00 | 45,440.74 | 178,901 |
| 2023-08-11 | 45,600.00 | 47,700.00 | 45,600.00 | 46,000.00 | 45,940.08 | 357,547 |
| 2023-08-10 | 45,500.00 | 46,100.00 | 44,650.00 | 46,050.00 | 45,990.02 | 310,501 |
| 2023-08-09 | 45,000.00 | 45,550.00 | 44,450.00 | 45,450.00 | 45,390.80 | 341,549 |
| 2023-08-08 | 46,350.00 | 46,350.00 | 44,600.00 | 44,750.00 | 44,691.71 | 242,914 |
| 2023-08-07 | 45,300.00 | 46,300.00 | 44,900.00 | 46,000.00 | 45,940.08 | 243,478 |
| 2023-08-04 | 45,050.00 | 46,200.00 | 44,300.00 | 45,650.00 | 45,590.54 | 317,982 |
| 2023-08-03 | 45,450.00 | 45,450.00 | 44,100.00 | 44,950.00 | 44,891.45 | 309,249 |
| 2023-08-02 | 44,800.00 | 45,900.00 | 44,400.00 | 44,900.00 | 44,841.52 | 333,639 |
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.