SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 38,700.00 | 39,350.00 | 38,600.00 | 39,100.00 | 39,049.07 | 358,548 |
| 2022-11-09 | 38,600.00 | 39,200.00 | 38,400.00 | 39,100.00 | 39,049.07 | 356,271 |
| 2022-11-08 | 38,000.00 | 39,000.00 | 38,000.00 | 38,550.00 | 38,499.79 | 315,453 |
| 2022-11-07 | 36,900.00 | 38,100.00 | 36,750.00 | 38,100.00 | 38,050.37 | 447,031 |
| 2022-11-04 | 36,250.00 | 36,700.00 | 35,700.00 | 36,600.00 | 36,552.33 | 557,953 |
| 2022-11-03 | 37,400.00 | 38,800.00 | 36,200.00 | 36,850.00 | 36,802.00 | 935,373 |
| 2022-11-02 | 36,350.00 | 37,350.00 | 36,050.00 | 37,200.00 | 37,151.55 | 545,828 |
| 2022-11-01 | 36,550.00 | 36,950.00 | 36,200.00 | 36,750.00 | 36,702.13 | 284,917 |
| 2022-10-31 | 37,050.00 | 37,400.00 | 36,400.00 | 36,950.00 | 36,901.87 | 282,164 |
| 2022-10-28 | 38,950.00 | 39,100.00 | 36,650.00 | 36,750.00 | 36,702.13 | 512,487 |
| 2022-10-27 | 39,350.00 | 39,400.00 | 38,800.00 | 39,000.00 | 38,949.20 | 322,002 |
| 2022-10-26 | 37,850.00 | 39,150.00 | 37,550.00 | 39,000.00 | 38,949.20 | 396,240 |
| 2022-10-25 | 38,600.00 | 38,800.00 | 37,950.00 | 38,000.00 | 37,950.50 | 179,050 |
| 2022-10-24 | 38,750.00 | 39,150.00 | 38,050.00 | 38,600.00 | 38,549.72 | 211,566 |
| 2022-10-21 | 38,050.00 | 38,500.00 | 37,800.00 | 37,950.00 | 37,900.57 | 185,827 |
| 2022-10-20 | 38,500.00 | 39,000.00 | 37,750.00 | 38,200.00 | 38,150.24 | 263,465 |
| 2022-10-19 | 39,600.00 | 39,750.00 | 38,550.00 | 38,750.00 | 38,699.53 | 260,359 |
| 2022-10-18 | 39,850.00 | 40,100.00 | 38,900.00 | 39,400.00 | 39,348.68 | 233,360 |
| 2022-10-17 | 37,950.00 | 39,400.00 | 37,550.00 | 39,400.00 | 39,348.68 | 288,103 |
| 2022-10-14 | 38,450.00 | 39,000.00 | 38,150.00 | 38,400.00 | 38,349.98 | 434,148 |
| 2022-10-13 | 37,800.00 | 38,700.00 | 37,650.00 | 38,100.00 | 38,050.37 | 314,032 |
| 2022-10-12 | 37,100.00 | 38,650.00 | 36,550.00 | 38,150.00 | 38,100.31 | 347,635 |
| 2022-10-11 | 38,100.00 | 38,650.00 | 37,100.00 | 37,500.00 | 37,451.16 | 334,843 |
| 2022-10-07 | 38,100.00 | 39,200.00 | 38,100.00 | 38,900.00 | 38,849.33 | 299,563 |
| 2022-10-06 | 38,800.00 | 39,100.00 | 38,600.00 | 38,950.00 | 38,899.27 | 211,516 |
| 2022-10-05 | 38,550.00 | 39,100.00 | 38,050.00 | 38,850.00 | 38,799.40 | 383,371 |
| 2022-10-04 | 36,600.00 | 38,250.00 | 36,300.00 | 38,100.00 | 38,050.37 | 337,871 |
| 2022-09-30 | 35,200.00 | 36,650.00 | 34,800.00 | 36,150.00 | 36,102.91 | 578,351 |
| 2022-09-29 | 36,750.00 | 37,350.00 | 35,400.00 | 35,750.00 | 35,703.43 | 399,553 |
| 2022-09-28 | 35,650.00 | 36,850.00 | 35,250.00 | 36,350.00 | 36,302.65 | 452,897 |
| 2022-09-27 | 36,900.00 | 37,200.00 | 35,450.00 | 36,150.00 | 36,102.91 | 545,763 |
| 2022-09-26 | 38,700.00 | 38,750.00 | 36,800.00 | 37,000.00 | 36,951.81 | 471,118 |
| 2022-09-23 | 39,750.00 | 39,800.00 | 38,850.00 | 39,000.00 | 38,949.20 | 180,572 |
| 2022-09-22 | 39,050.00 | 39,500.00 | 38,200.00 | 39,450.00 | 39,398.62 | 277,518 |
| 2022-09-21 | 39,900.00 | 40,050.00 | 39,600.00 | 39,600.00 | 39,548.42 | 255,185 |
| 2022-09-20 | 41,700.00 | 41,750.00 | 40,000.00 | 40,200.00 | 40,147.64 | 352,797 |
| 2022-09-19 | 41,650.00 | 42,100.00 | 40,800.00 | 40,800.00 | 40,746.86 | 249,965 |
| 2022-09-16 | 42,100.00 | 42,200.00 | 41,600.00 | 41,750.00 | 41,695.62 | 331,785 |
| 2022-09-15 | 42,850.00 | 43,200.00 | 41,900.00 | 42,600.00 | 42,544.51 | 377,620 |
| 2022-09-14 | 41,750.00 | 43,350.00 | 41,750.00 | 42,650.00 | 42,594.45 | 475,851 |
| 2022-09-13 | 42,650.00 | 43,650.00 | 42,600.00 | 43,400.00 | 43,343.47 | 604,778 |
| 2022-09-08 | 39,850.00 | 45,850.00 | 39,550.00 | 42,100.00 | 42,045.16 | 2,362,582 |
| 2022-09-07 | 39,850.00 | 40,500.00 | 39,200.00 | 39,850.00 | 39,798.09 | 389,042 |
| 2022-09-06 | 39,050.00 | 40,200.00 | 39,050.00 | 40,200.00 | 40,147.64 | 334,046 |
| 2022-09-05 | 38,800.00 | 39,350.00 | 38,750.00 | 39,050.00 | 38,999.14 | 329,220 |
| 2022-09-02 | 39,500.00 | 39,750.00 | 38,750.00 | 39,050.00 | 38,999.14 | 368,877 |
| 2022-09-01 | 39,950.00 | 40,400.00 | 39,400.00 | 39,400.00 | 39,348.68 | 482,236 |
| 2022-08-31 | 39,400.00 | 40,750.00 | 39,150.00 | 40,500.00 | 40,447.25 | 554,175 |
| 2022-08-30 | 39,650.00 | 39,950.00 | 39,400.00 | 39,750.00 | 39,698.22 | 296,783 |
| 2022-08-29 | 39,250.00 | 39,850.00 | 39,250.00 | 39,600.00 | 39,548.42 | 360,870 |
| 2022-08-26 | 41,350.00 | 41,350.00 | 40,800.00 | 41,100.00 | 41,046.47 | 279,671 |
| 2022-08-25 | 40,700.00 | 41,550.00 | 40,650.00 | 41,000.00 | 40,946.60 | 230,276 |
| 2022-08-24 | 40,550.00 | 40,700.00 | 40,200.00 | 40,500.00 | 40,447.25 | 273,713 |
| 2022-08-23 | 40,750.00 | 40,950.00 | 40,000.00 | 40,400.00 | 40,347.38 | 467,729 |
| 2022-08-22 | 42,000.00 | 42,550.00 | 41,150.00 | 41,200.00 | 41,146.34 | 398,310 |
| 2022-08-19 | 43,450.00 | 43,600.00 | 42,950.00 | 42,950.00 | 42,894.06 | 254,309 |
| 2022-08-18 | 43,550.00 | 43,850.00 | 42,650.00 | 43,600.00 | 43,543.21 | 200,259 |
| 2022-08-17 | 44,200.00 | 44,750.00 | 43,350.00 | 43,750.00 | 43,693.01 | 312,097 |
| 2022-08-16 | 43,500.00 | 43,800.00 | 43,200.00 | 43,700.00 | 43,643.08 | 206,996 |
| 2022-08-12 | 43,600.00 | 43,950.00 | 43,150.00 | 43,250.00 | 43,193.67 | 195,164 |
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.