SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 43,850.00 | 45,400.00 | 43,550.00 | 45,400.00 | 45,340.87 | 249,227 |
| 2023-07-31 | 45,200.00 | 45,450.00 | 43,500.00 | 44,400.00 | 44,342.17 | 368,000 |
| 2023-07-28 | 44,900.00 | 45,800.00 | 44,300.00 | 45,400.00 | 45,340.87 | 353,728 |
| 2023-07-27 | 43,100.00 | 46,150.00 | 43,000.00 | 45,700.00 | 45,640.47 | 495,393 |
| 2023-07-26 | 43,100.00 | 43,350.00 | 42,300.00 | 42,800.00 | 42,744.25 | 525,056 |
| 2023-07-25 | 43,800.00 | 43,950.00 | 42,000.00 | 43,550.00 | 43,493.28 | 356,148 |
| 2023-07-24 | 46,050.00 | 46,150.00 | 43,850.00 | 43,950.00 | 43,892.75 | 439,391 |
| 2023-07-21 | 46,700.00 | 46,700.00 | 45,500.00 | 46,500.00 | 46,439.43 | 206,805 |
| 2023-07-20 | 46,000.00 | 46,950.00 | 45,750.00 | 46,700.00 | 46,639.17 | 233,638 |
| 2023-07-19 | 46,050.00 | 46,600.00 | 45,900.00 | 46,450.00 | 46,389.50 | 240,636 |
| 2023-07-18 | 46,450.00 | 46,500.00 | 45,550.00 | 46,250.00 | 46,189.76 | 231,483 |
| 2023-07-17 | 46,600.00 | 47,000.00 | 46,050.00 | 46,450.00 | 46,389.50 | 161,573 |
| 2023-07-14 | 46,300.00 | 47,450.00 | 45,900.00 | 47,050.00 | 46,988.72 | 388,298 |
| 2023-07-13 | 46,300.00 | 46,800.00 | 45,650.00 | 46,250.00 | 46,189.76 | 348,701 |
| 2023-07-12 | 45,650.00 | 46,150.00 | 45,000.00 | 45,850.00 | 45,790.28 | 212,216 |
| 2023-07-11 | 44,500.00 | 45,600.00 | 44,200.00 | 45,600.00 | 45,540.61 | 243,816 |
| 2023-07-10 | 43,950.00 | 44,500.00 | 43,350.00 | 44,100.00 | 44,042.56 | 232,593 |
| 2023-07-07 | 44,550.00 | 44,800.00 | 43,850.00 | 44,250.00 | 44,192.36 | 989,549 |
| 2023-07-06 | 46,200.00 | 46,200.00 | 44,750.00 | 45,200.00 | 45,141.13 | 314,026 |
| 2023-07-05 | 45,650.00 | 46,450.00 | 45,400.00 | 46,200.00 | 46,139.82 | 315,740 |
| 2023-07-04 | 45,500.00 | 46,300.00 | 45,450.00 | 45,650.00 | 45,590.54 | 175,088 |
| 2023-07-03 | 44,250.00 | 46,300.00 | 44,050.00 | 45,950.00 | 45,890.15 | 383,775 |
| 2023-06-30 | 44,900.00 | 45,200.00 | 43,250.00 | 44,250.00 | 44,192.36 | 362,540 |
| 2023-06-29 | 43,400.00 | 45,150.00 | 41,150.00 | 44,250.00 | 44,192.36 | 904,508 |
| 2023-06-28 | 45,000.00 | 45,500.00 | 44,350.00 | 44,800.00 | 44,741.65 | 195,246 |
| 2023-06-27 | 44,400.00 | 44,900.00 | 43,950.00 | 44,900.00 | 44,841.52 | 233,281 |
| 2023-06-26 | 44,550.00 | 45,000.00 | 44,350.00 | 44,900.00 | 44,841.52 | 262,323 |
| 2023-06-23 | 46,400.00 | 47,100.00 | 44,800.00 | 45,250.00 | 45,191.06 | 265,861 |
| 2023-06-22 | 45,900.00 | 46,250.00 | 45,400.00 | 45,950.00 | 45,890.15 | 212,179 |
| 2023-06-21 | 46,700.00 | 47,000.00 | 46,000.00 | 46,200.00 | 46,139.82 | 249,380 |
| 2023-06-20 | 46,400.00 | 47,350.00 | 46,400.00 | 46,500.00 | 46,439.43 | 230,121 |
| 2023-06-19 | 47,000.00 | 47,450.00 | 46,450.00 | 47,000.00 | 46,938.78 | 183,296 |
| 2023-06-16 | 47,900.00 | 48,050.00 | 46,950.00 | 47,550.00 | 47,488.07 | 276,192 |
| 2023-06-15 | 47,200.00 | 48,200.00 | 47,200.00 | 47,900.00 | 47,837.61 | 294,692 |
| 2023-06-14 | 48,250.00 | 48,250.00 | 47,000.00 | 47,150.00 | 47,088.59 | 321,018 |
| 2023-06-13 | 45,900.00 | 48,900.00 | 45,700.00 | 48,350.00 | 48,287.02 | 830,589 |
| 2023-06-12 | 46,850.00 | 46,850.00 | 45,350.00 | 45,600.00 | 45,540.61 | 337,485 |
| 2023-06-09 | 45,800.00 | 46,550.00 | 44,850.00 | 46,400.00 | 46,339.56 | 405,964 |
| 2023-06-08 | 46,000.00 | 46,000.00 | 44,850.00 | 45,300.00 | 45,241.00 | 534,374 |
| 2023-06-07 | 45,450.00 | 46,300.00 | 45,100.00 | 46,100.00 | 46,039.95 | 273,099 |
| 2023-06-05 | 45,250.00 | 45,400.00 | 44,300.00 | 45,150.00 | 45,091.19 | 283,928 |
| 2023-06-02 | 45,850.00 | 46,000.00 | 44,700.00 | 45,250.00 | 45,191.06 | 361,190 |
| 2023-06-01 | 45,700.00 | 46,000.00 | 45,000.00 | 45,600.00 | 45,540.61 | 323,857 |
| 2023-05-31 | 45,800.00 | 46,200.00 | 44,850.00 | 46,150.00 | 46,089.89 | 1,176,695 |
| 2023-05-30 | 46,500.00 | 46,900.00 | 45,600.00 | 46,250.00 | 46,189.76 | 460,231 |
| 2023-05-26 | 45,600.00 | 47,200.00 | 45,500.00 | 46,350.00 | 46,289.63 | 640,094 |
| 2023-05-25 | 44,800.00 | 46,200.00 | 44,600.00 | 45,600.00 | 45,540.61 | 722,803 |
| 2023-05-24 | 44,400.00 | 44,750.00 | 44,050.00 | 44,400.00 | 44,342.17 | 250,775 |
| 2023-05-23 | 45,400.00 | 45,400.00 | 44,550.00 | 44,700.00 | 44,641.78 | 289,577 |
| 2023-05-22 | 44,650.00 | 45,300.00 | 44,200.00 | 45,200.00 | 45,141.13 | 342,919 |
| 2023-05-19 | 43,200.00 | 44,750.00 | 43,200.00 | 44,500.00 | 44,442.04 | 526,017 |
| 2023-05-18 | 42,700.00 | 43,200.00 | 42,400.00 | 43,150.00 | 43,093.80 | 234,046 |
| 2023-05-17 | 42,450.00 | 43,150.00 | 42,450.00 | 42,850.00 | 42,794.19 | 214,382 |
| 2023-05-16 | 42,300.00 | 43,200.00 | 42,300.00 | 42,650.00 | 42,594.45 | 283,031 |
| 2023-05-15 | 41,800.00 | 43,000.00 | 41,750.00 | 42,500.00 | 42,444.64 | 357,071 |
| 2023-05-12 | 41,550.00 | 42,300.00 | 41,350.00 | 42,100.00 | 42,045.16 | 300,369 |
| 2023-05-11 | 42,000.00 | 42,400.00 | 41,800.00 | 41,900.00 | 41,845.42 | 310,206 |
| 2023-05-10 | 42,350.00 | 42,600.00 | 41,600.00 | 42,000.00 | 41,945.29 | 381,897 |
| 2023-05-09 | 42,100.00 | 42,500.00 | 41,250.00 | 42,350.00 | 42,294.84 | 325,313 |
| 2023-05-08 | 42,100.00 | 42,400.00 | 41,750.00 | 42,100.00 | 42,045.16 | 339,246 |
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.