SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 43,600.00 | 43,950.00 | 43,150.00 | 43,250.00 | 43,193.67 | 195,164 |
| 2022-08-11 | 42,950.00 | 43,950.00 | 42,800.00 | 43,750.00 | 43,693.01 | 460,607 |
| 2022-08-10 | 42,350.00 | 43,000.00 | 42,100.00 | 42,300.00 | 42,244.90 | 376,555 |
| 2022-08-09 | 42,550.00 | 43,050.00 | 42,050.00 | 42,200.00 | 42,145.03 | 266,670 |
| 2022-08-08 | 42,550.00 | 43,150.00 | 42,050.00 | 43,000.00 | 42,943.99 | 284,283 |
| 2022-08-05 | 42,300.00 | 42,950.00 | 42,000.00 | 42,650.00 | 42,594.45 | 195,350 |
| 2022-08-04 | 42,100.00 | 42,650.00 | 41,900.00 | 42,000.00 | 41,945.29 | 235,767 |
| 2022-08-03 | 40,950.00 | 41,800.00 | 40,900.00 | 41,800.00 | 41,745.55 | 275,917 |
| 2022-08-02 | 42,050.00 | 42,450.00 | 41,200.00 | 41,200.00 | 41,146.34 | 336,729 |
| 2022-08-01 | 42,800.00 | 42,950.00 | 42,000.00 | 42,450.00 | 42,394.71 | 264,919 |
| 2022-07-29 | 43,150.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,694.32 | 239,615 |
| 2022-07-28 | 43,000.00 | 43,450.00 | 42,350.00 | 42,700.00 | 42,644.38 | 309,256 |
| 2022-07-27 | 41,850.00 | 43,150.00 | 41,350.00 | 42,500.00 | 42,444.64 | 419,925 |
| 2022-07-26 | 41,300.00 | 41,600.00 | 41,150.00 | 41,600.00 | 41,545.82 | 142,252 |
| 2022-07-25 | 41,150.00 | 41,850.00 | 41,000.00 | 41,600.00 | 41,545.82 | 171,760 |
| 2022-07-22 | 41,350.00 | 41,950.00 | 41,000.00 | 41,150.00 | 41,096.40 | 197,824 |
| 2022-07-21 | 41,600.00 | 42,000.00 | 41,400.00 | 41,750.00 | 41,695.62 | 263,918 |
| 2022-07-20 | 41,400.00 | 41,950.00 | 40,800.00 | 41,500.00 | 41,445.95 | 440,633 |
| 2022-07-19 | 40,850.00 | 40,900.00 | 40,200.00 | 40,400.00 | 40,347.38 | 221,094 |
| 2022-07-18 | 40,650.00 | 41,450.00 | 40,600.00 | 40,950.00 | 40,896.66 | 272,940 |
| 2022-07-15 | 40,100.00 | 40,550.00 | 39,050.00 | 40,350.00 | 40,297.44 | 416,958 |
| 2022-07-14 | 40,450.00 | 40,500.00 | 39,800.00 | 39,800.00 | 39,748.16 | 330,965 |
| 2022-07-13 | 39,950.00 | 41,150.00 | 39,700.00 | 40,600.00 | 40,547.12 | 464,437 |
| 2022-07-12 | 39,400.00 | 39,950.00 | 39,100.00 | 39,500.00 | 39,448.55 | 218,356 |
| 2022-07-11 | 39,800.00 | 40,150.00 | 39,250.00 | 39,800.00 | 39,748.16 | 220,225 |
| 2022-07-08 | 39,950.00 | 40,650.00 | 39,500.00 | 39,800.00 | 39,748.16 | 577,243 |
| 2022-07-07 | 38,600.00 | 40,000.00 | 38,500.00 | 39,600.00 | 39,548.42 | 483,538 |
| 2022-07-06 | 38,950.00 | 39,250.00 | 38,050.00 | 38,100.00 | 38,050.37 | 449,397 |
| 2022-07-05 | 38,450.00 | 39,550.00 | 38,050.00 | 39,550.00 | 39,498.49 | 420,734 |
| 2022-07-04 | 38,950.00 | 39,100.00 | 37,750.00 | 38,200.00 | 38,150.24 | 509,241 |
| 2022-07-01 | 39,650.00 | 40,100.00 | 38,700.00 | 38,950.00 | 38,899.27 | 539,573 |
| 2022-06-30 | 40,400.00 | 40,450.00 | 39,050.00 | 39,050.00 | 38,999.14 | 625,292 |
| 2022-06-29 | 40,550.00 | 41,100.00 | 39,850.00 | 40,750.00 | 40,696.92 | 419,753 |
| 2022-06-28 | 41,600.00 | 42,100.00 | 40,800.00 | 41,400.00 | 41,346.08 | 267,659 |
| 2022-06-27 | 41,150.00 | 42,250.00 | 40,600.00 | 41,950.00 | 41,895.36 | 390,197 |
| 2022-06-24 | 39,000.00 | 41,400.00 | 38,900.00 | 40,950.00 | 40,896.66 | 940,326 |
| 2022-06-23 | 40,500.00 | 40,950.00 | 39,000.00 | 39,000.00 | 38,949.20 | 554,839 |
| 2022-06-22 | 41,700.00 | 41,950.00 | 40,500.00 | 40,600.00 | 40,547.12 | 469,913 |
| 2022-06-21 | 41,800.00 | 42,150.00 | 41,250.00 | 41,500.00 | 41,445.95 | 374,007 |
| 2022-06-20 | 43,250.00 | 43,400.00 | 41,350.00 | 41,800.00 | 41,745.55 | 306,724 |
| 2022-06-17 | 41,450.00 | 43,150.00 | 41,250.00 | 43,050.00 | 42,993.93 | 528,261 |
| 2022-06-16 | 42,700.00 | 43,250.00 | 42,050.00 | 42,300.00 | 42,244.90 | 594,783 |
| 2022-06-15 | 42,300.00 | 43,150.00 | 41,600.00 | 41,850.00 | 41,795.49 | 400,814 |
| 2022-06-14 | 41,500.00 | 43,250.00 | 41,500.00 | 42,900.00 | 42,844.12 | 410,638 |
| 2022-06-13 | 44,400.00 | 44,500.00 | 43,000.00 | 43,000.00 | 42,943.99 | 466,154 |
| 2022-06-10 | 45,700.00 | 46,450.00 | 45,600.00 | 45,600.00 | 45,540.61 | 248,141 |
| 2022-06-09 | 45,900.00 | 46,500.00 | 45,350.00 | 46,500.00 | 46,439.43 | 392,956 |
| 2022-06-08 | 45,500.00 | 46,000.00 | 45,400.00 | 45,850.00 | 45,790.28 | 397,682 |
| 2022-06-07 | 46,200.00 | 46,500.00 | 45,250.00 | 45,250.00 | 45,191.06 | 836,987 |
| 2022-06-03 | 47,050.00 | 47,600.00 | 46,700.00 | 46,950.00 | 46,888.85 | 792,675 |
| 2022-06-02 | 47,250.00 | 47,250.00 | 46,000.00 | 46,150.00 | 46,089.89 | 333,248 |
| 2022-05-31 | 47,650.00 | 47,650.00 | 46,700.00 | 47,300.00 | 47,238.39 | 674,379 |
| 2022-05-30 | 46,550.00 | 47,300.00 | 46,400.00 | 47,100.00 | 47,038.65 | 326,036 |
| 2022-05-27 | 46,150.00 | 46,700.00 | 45,850.00 | 46,000.00 | 45,940.08 | 363,274 |
| 2022-05-26 | 45,800.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,440.74 | 282,728 |
| 2022-05-25 | 45,550.00 | 46,250.00 | 45,200.00 | 45,950.00 | 45,890.15 | 238,084 |
| 2022-05-24 | 46,800.00 | 46,950.00 | 45,450.00 | 45,500.00 | 45,440.74 | 302,186 |
| 2022-05-23 | 46,550.00 | 46,950.00 | 46,100.00 | 46,950.00 | 46,888.85 | 319,475 |
| 2022-05-20 | 45,050.00 | 47,250.00 | 44,950.00 | 46,350.00 | 46,289.63 | 978,997 |
| 2022-05-19 | 44,150.00 | 44,900.00 | 43,800.00 | 44,700.00 | 44,641.78 | 456,368 |
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.