SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 41,500.00 | 42,300.00 | 41,350.00 | 41,800.00 | 41,745.55 | 345,382 |
| 2023-05-03 | 41,200.00 | 42,050.00 | 41,200.00 | 41,750.00 | 41,695.62 | 374,726 |
| 2023-05-02 | 42,500.00 | 42,500.00 | 40,500.00 | 41,350.00 | 41,296.14 | 585,399 |
| 2023-04-28 | 40,450.00 | 42,550.00 | 40,450.00 | 42,450.00 | 42,394.71 | 745,538 |
| 2023-04-27 | 40,200.00 | 41,100.00 | 39,350.00 | 40,700.00 | 40,646.99 | 325,234 |
| 2023-04-26 | 39,150.00 | 40,650.00 | 39,150.00 | 40,400.00 | 40,347.38 | 285,167 |
| 2023-04-25 | 40,500.00 | 41,000.00 | 39,400.00 | 39,550.00 | 39,498.49 | 353,135 |
| 2023-04-24 | 41,550.00 | 41,550.00 | 39,950.00 | 40,400.00 | 40,347.38 | 415,685 |
| 2023-04-21 | 40,350.00 | 41,700.00 | 40,350.00 | 41,600.00 | 41,545.82 | 393,659 |
| 2023-04-20 | 40,650.00 | 40,750.00 | 40,100.00 | 40,650.00 | 40,597.05 | 249,401 |
| 2023-04-19 | 40,550.00 | 40,900.00 | 40,300.00 | 40,750.00 | 40,696.92 | 290,169 |
| 2023-04-18 | 40,350.00 | 41,100.00 | 40,150.00 | 40,600.00 | 40,547.12 | 403,897 |
| 2023-04-17 | 40,600.00 | 40,950.00 | 40,150.00 | 40,550.00 | 40,497.18 | 304,034 |
| 2023-04-14 | 40,100.00 | 40,950.00 | 39,950.00 | 40,550.00 | 40,497.18 | 424,531 |
| 2023-04-13 | 40,600.00 | 40,600.00 | 39,700.00 | 40,100.00 | 40,047.77 | 430,010 |
| 2023-04-12 | 38,900.00 | 41,500.00 | 38,800.00 | 40,900.00 | 40,846.73 | 816,624 |
| 2023-04-11 | 38,950.00 | 39,600.00 | 38,000.00 | 39,250.00 | 39,198.88 | 660,030 |
| 2023-04-10 | 38,800.00 | 39,250.00 | 38,250.00 | 38,900.00 | 38,849.33 | 378,205 |
| 2023-04-07 | 38,600.00 | 39,500.00 | 38,350.00 | 39,200.00 | 39,148.94 | 494,777 |
| 2023-04-06 | 38,450.00 | 38,900.00 | 38,000.00 | 38,450.00 | 38,399.92 | 340,225 |
| 2023-04-05 | 39,000.00 | 39,200.00 | 38,200.00 | 38,550.00 | 38,499.79 | 316,335 |
| 2023-04-04 | 39,100.00 | 39,100.00 | 37,850.00 | 38,650.00 | 38,599.66 | 444,060 |
| 2023-04-03 | 39,550.00 | 39,600.00 | 38,500.00 | 39,000.00 | 38,949.20 | 378,401 |
| 2023-03-31 | 40,500.00 | 41,900.00 | 39,600.00 | 39,750.00 | 39,698.22 | 764,234 |
| 2023-03-30 | 38,450.00 | 39,650.00 | 38,450.00 | 39,300.00 | 39,248.81 | 606,238 |
| 2023-03-29 | 37,450.00 | 38,750.00 | 37,400.00 | 38,050.00 | 38,000.44 | 426,191 |
| 2023-03-28 | 36,600.00 | 37,500.00 | 36,400.00 | 37,350.00 | 37,301.35 | 357,365 |
| 2023-03-27 | 37,700.00 | 37,750.00 | 36,450.00 | 36,900.00 | 36,851.94 | 288,539 |
| 2023-03-24 | 37,850.00 | 38,500.00 | 37,350.00 | 37,500.00 | 37,451.16 | 259,136 |
| 2023-03-23 | 37,250.00 | 37,850.00 | 37,050.00 | 37,650.00 | 37,600.96 | 326,685 |
| 2023-03-22 | 37,250.00 | 37,450.00 | 36,750.00 | 37,250.00 | 37,201.48 | 284,060 |
| 2023-03-21 | 37,250.00 | 37,550.00 | 36,850.00 | 37,000.00 | 36,951.81 | 211,357 |
| 2023-03-20 | 36,800.00 | 37,400.00 | 36,750.00 | 36,850.00 | 36,802.00 | 301,324 |
| 2023-03-17 | 36,450.00 | 37,300.00 | 36,450.00 | 36,800.00 | 36,752.07 | 395,162 |
| 2023-03-16 | 35,250.00 | 36,350.00 | 35,050.00 | 36,000.00 | 35,953.11 | 332,374 |
| 2023-03-15 | 36,600.00 | 36,700.00 | 35,350.00 | 35,650.00 | 35,603.57 | 902,200 |
| 2023-03-14 | 37,850.00 | 38,000.00 | 35,850.00 | 35,900.00 | 35,853.24 | 709,931 |
| 2023-03-13 | 38,950.00 | 39,450.00 | 37,700.00 | 38,250.00 | 38,200.18 | 338,394 |
| 2023-03-10 | 39,500.00 | 39,600.00 | 38,400.00 | 38,400.00 | 38,349.98 | 338,899 |
| 2023-03-09 | 40,700.00 | 41,050.00 | 39,500.00 | 39,900.00 | 39,848.03 | 539,848 |
| 2023-03-08 | 41,150.00 | 41,250.00 | 39,950.00 | 40,750.00 | 40,696.92 | 658,870 |
| 2023-03-07 | 40,850.00 | 41,950.00 | 40,100.00 | 41,700.00 | 41,645.68 | 650,378 |
| 2023-03-06 | 40,450.00 | 41,300.00 | 40,000.00 | 40,850.00 | 40,796.79 | 686,767 |
| 2023-03-03 | 39,100.00 | 40,400.00 | 39,100.00 | 40,150.00 | 40,097.70 | 688,753 |
| 2023-03-02 | 38,350.00 | 39,800.00 | 38,350.00 | 38,900.00 | 38,849.33 | 722,300 |
| 2023-02-28 | 38,750.00 | 39,200.00 | 38,000.00 | 38,350.00 | 38,300.05 | 557,559 |
| 2023-02-27 | 39,700.00 | 39,750.00 | 38,050.00 | 38,700.00 | 38,649.59 | 687,230 |
| 2023-02-24 | 38,000.00 | 40,000.00 | 38,000.00 | 39,300.00 | 39,248.81 | 909,815 |
| 2023-02-23 | 36,650.00 | 38,650.00 | 36,600.00 | 37,850.00 | 37,800.70 | 488,110 |
| 2023-02-22 | 37,400.00 | 37,400.00 | 36,250.00 | 36,600.00 | 36,552.33 | 430,989 |
| 2023-02-21 | 38,500.00 | 38,600.00 | 37,700.00 | 37,900.00 | 37,850.63 | 250,091 |
| 2023-02-20 | 36,800.00 | 38,600.00 | 36,700.00 | 38,450.00 | 38,399.92 | 434,077 |
| 2023-02-17 | 36,750.00 | 37,200.00 | 36,650.00 | 36,750.00 | 36,702.13 | 277,127 |
| 2023-02-16 | 36,700.00 | 37,200.00 | 36,500.00 | 37,200.00 | 37,151.55 | 528,000 |
| 2023-02-15 | 37,050.00 | 37,550.00 | 36,100.00 | 36,350.00 | 36,302.65 | 461,758 |
| 2023-02-14 | 36,850.00 | 37,100.00 | 36,550.00 | 37,000.00 | 36,951.81 | 333,588 |
| 2023-02-13 | 36,900.00 | 37,150.00 | 36,300.00 | 36,550.00 | 36,502.39 | 220,124 |
| 2023-02-10 | 36,500.00 | 37,200.00 | 36,500.00 | 37,200.00 | 37,151.55 | 202,479 |
| 2023-02-09 | 36,700.00 | 37,100.00 | 36,550.00 | 36,850.00 | 36,802.00 | 280,084 |
| 2023-02-08 | 36,150.00 | 37,350.00 | 36,000.00 | 37,250.00 | 37,201.48 | 274,261 |
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.