SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 35,650.00 | 36,100.00 | 35,250.00 | 36,000.00 | 35,953.11 | 255,318 |
| 2023-02-06 | 36,550.00 | 36,550.00 | 35,850.00 | 35,850.00 | 35,803.30 | 228,603 |
| 2023-02-03 | 36,950.00 | 36,950.00 | 36,050.00 | 36,600.00 | 36,552.33 | 296,971 |
| 2023-02-02 | 37,400.00 | 37,500.00 | 36,750.00 | 37,000.00 | 36,951.81 | 605,459 |
| 2023-02-01 | 36,400.00 | 36,950.00 | 36,300.00 | 36,950.00 | 36,901.87 | 311,314 |
| 2023-01-31 | 37,550.00 | 37,850.00 | 36,250.00 | 36,250.00 | 36,202.78 | 959,658 |
| 2023-01-30 | 37,850.00 | 38,150.00 | 37,250.00 | 37,550.00 | 37,501.09 | 367,640 |
| 2023-01-27 | 37,150.00 | 38,050.00 | 37,000.00 | 37,700.00 | 37,650.90 | 550,261 |
| 2023-01-26 | 36,600.00 | 37,450.00 | 36,550.00 | 37,400.00 | 37,351.29 | 573,230 |
| 2023-01-25 | 35,650.00 | 36,750.00 | 35,650.00 | 36,750.00 | 36,702.13 | 550,049 |
| 2023-01-20 | 35,050.00 | 35,450.00 | 34,750.00 | 35,250.00 | 35,204.09 | 248,287 |
| 2023-01-19 | 35,050.00 | 35,500.00 | 34,900.00 | 35,300.00 | 35,254.02 | 209,065 |
| 2023-01-18 | 35,500.00 | 35,850.00 | 35,100.00 | 35,500.00 | 35,453.76 | 167,325 |
| 2023-01-17 | 35,600.00 | 36,150.00 | 35,600.00 | 35,600.00 | 35,553.63 | 222,459 |
| 2023-01-16 | 35,850.00 | 36,050.00 | 35,450.00 | 35,700.00 | 35,653.50 | 214,620 |
| 2023-01-13 | 36,050.00 | 36,450.00 | 35,650.00 | 35,850.00 | 35,803.30 | 248,109 |
| 2023-01-12 | 35,700.00 | 36,200.00 | 35,350.00 | 35,950.00 | 35,903.17 | 316,554 |
| 2023-01-11 | 35,300.00 | 35,850.00 | 35,100.00 | 35,600.00 | 35,553.63 | 341,936 |
| 2023-01-10 | 34,800.00 | 35,600.00 | 34,700.00 | 35,150.00 | 35,104.22 | 276,678 |
| 2023-01-09 | 34,450.00 | 34,900.00 | 34,050.00 | 34,800.00 | 34,754.67 | 232,052 |
| 2023-01-06 | 32,850.00 | 34,100.00 | 32,850.00 | 34,050.00 | 34,005.65 | 253,522 |
| 2023-01-05 | 33,100.00 | 33,750.00 | 32,900.00 | 33,400.00 | 33,356.50 | 351,407 |
| 2023-01-04 | 31,750.00 | 33,450.00 | 31,600.00 | 33,450.00 | 33,406.43 | 336,960 |
| 2023-01-03 | 32,500.00 | 33,150.00 | 31,100.00 | 32,000.00 | 31,958.32 | 375,220 |
| 2023-01-02 | 33,350.00 | 33,900.00 | 32,850.00 | 32,900.00 | 32,857.15 | 186,679 |
| 2022-12-29 | 34,250.00 | 34,350.00 | 33,300.00 | 33,550.00 | 33,506.30 | 324,278 |
| 2022-12-28 | 34,650.00 | 34,900.00 | 34,400.00 | 34,500.00 | 34,455.06 | 230,423 |
| 2022-12-27 | 34,850.00 | 35,400.00 | 34,800.00 | 35,350.00 | 35,303.96 | 251,498 |
| 2022-12-26 | 34,850.00 | 35,150.00 | 34,450.00 | 34,650.00 | 34,604.87 | 202,042 |
| 2022-12-23 | 35,550.00 | 35,550.00 | 34,850.00 | 34,900.00 | 34,854.54 | 215,691 |
| 2022-12-22 | 34,850.00 | 35,900.00 | 34,800.00 | 35,900.00 | 35,853.24 | 260,662 |
| 2022-12-21 | 35,050.00 | 35,050.00 | 34,500.00 | 34,750.00 | 34,704.74 | 173,562 |
| 2022-12-20 | 35,000.00 | 35,300.00 | 34,600.00 | 34,750.00 | 34,704.74 | 241,700 |
| 2022-12-19 | 35,000.00 | 35,800.00 | 34,950.00 | 35,300.00 | 35,254.02 | 232,507 |
| 2022-12-16 | 34,800.00 | 35,300.00 | 34,650.00 | 35,100.00 | 35,054.28 | 495,420 |
| 2022-12-15 | 35,900.00 | 35,900.00 | 35,300.00 | 35,300.00 | 35,254.02 | 225,821 |
| 2022-12-14 | 36,050.00 | 36,250.00 | 35,800.00 | 35,900.00 | 35,853.24 | 168,781 |
| 2022-12-13 | 36,200.00 | 36,250.00 | 35,600.00 | 35,800.00 | 35,753.37 | 158,235 |
| 2022-12-12 | 35,900.00 | 36,150.00 | 35,350.00 | 36,100.00 | 36,052.98 | 165,057 |
| 2022-12-09 | 35,850.00 | 36,100.00 | 35,400.00 | 35,900.00 | 35,853.24 | 398,254 |
| 2022-12-08 | 35,200.00 | 35,750.00 | 35,050.00 | 35,600.00 | 35,553.63 | 541,102 |
| 2022-12-07 | 35,550.00 | 35,650.00 | 35,150.00 | 35,200.00 | 35,154.15 | 386,858 |
| 2022-12-06 | 35,950.00 | 36,250.00 | 35,650.00 | 35,650.00 | 35,603.57 | 402,108 |
| 2022-12-05 | 36,800.00 | 37,350.00 | 36,250.00 | 36,300.00 | 36,252.72 | 346,288 |
| 2022-12-02 | 37,500.00 | 37,700.00 | 36,900.00 | 36,900.00 | 36,851.94 | 253,146 |
| 2022-12-01 | 37,950.00 | 38,200.00 | 37,400.00 | 37,500.00 | 37,451.16 | 365,908 |
| 2022-11-30 | 36,450.00 | 37,800.00 | 36,200.00 | 37,450.00 | 37,401.22 | 1,487,473 |
| 2022-11-29 | 36,000.00 | 36,850.00 | 36,000.00 | 36,650.00 | 36,602.26 | 206,096 |
| 2022-11-28 | 36,950.00 | 36,950.00 | 36,100.00 | 36,450.00 | 36,402.52 | 270,040 |
| 2022-11-25 | 37,500.00 | 37,500.00 | 36,950.00 | 37,100.00 | 37,051.68 | 161,473 |
| 2022-11-24 | 37,600.00 | 37,700.00 | 37,150.00 | 37,450.00 | 37,401.22 | 178,901 |
| 2022-11-23 | 36,900.00 | 37,450.00 | 36,850.00 | 37,450.00 | 37,401.22 | 260,624 |
| 2022-11-22 | 37,150.00 | 37,150.00 | 36,400.00 | 36,650.00 | 36,602.26 | 329,707 |
| 2022-11-21 | 38,500.00 | 38,700.00 | 37,000.00 | 37,250.00 | 37,201.48 | 441,516 |
| 2022-11-18 | 39,400.00 | 39,700.00 | 38,500.00 | 38,500.00 | 38,449.85 | 303,755 |
| 2022-11-17 | 39,750.00 | 40,050.00 | 39,150.00 | 39,200.00 | 39,148.94 | 219,751 |
| 2022-11-16 | 40,350.00 | 40,450.00 | 39,450.00 | 40,450.00 | 40,397.31 | 244,711 |
| 2022-11-15 | 40,550.00 | 40,700.00 | 39,600.00 | 40,050.00 | 39,997.83 | 306,075 |
| 2022-11-14 | 40,650.00 | 41,200.00 | 40,400.00 | 40,500.00 | 40,447.25 | 314,038 |
| 2022-11-11 | 40,600.00 | 40,900.00 | 40,000.00 | 40,800.00 | 40,746.86 | 547,865 |
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.