SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 44,700.00 | 45,100.00 | 44,000.00 | 45,000.00 | 44,941.39 | 441,373 |
| 2022-05-17 | 44,600.00 | 45,300.00 | 44,250.00 | 44,650.00 | 44,591.84 | 444,864 |
| 2022-05-16 | 44,900.00 | 45,200.00 | 44,000.00 | 44,600.00 | 44,541.91 | 333,061 |
| 2022-05-13 | 43,500.00 | 44,650.00 | 43,450.00 | 44,400.00 | 44,342.17 | 439,992 |
| 2022-05-12 | 43,600.00 | 44,250.00 | 42,800.00 | 43,100.00 | 43,043.86 | 814,613 |
| 2022-05-11 | 45,650.00 | 45,700.00 | 44,150.00 | 44,700.00 | 44,641.78 | 763,444 |
| 2022-05-10 | 45,000.00 | 46,250.00 | 43,950.00 | 46,200.00 | 46,139.82 | 849,626 |
| 2022-05-09 | 47,700.00 | 47,700.00 | 45,750.00 | 45,850.00 | 45,790.28 | 1,132,849 |
| 2022-05-06 | 49,400.00 | 49,600.00 | 48,000.00 | 48,400.00 | 48,336.96 | 1,233,078 |
| 2022-05-04 | 51,600.00 | 51,700.00 | 50,200.00 | 50,500.00 | 50,434.22 | 505,159 |
| 2022-05-03 | 51,600.00 | 52,200.00 | 51,200.00 | 51,400.00 | 51,333.05 | 354,520 |
| 2022-05-02 | 51,600.00 | 52,600.00 | 51,200.00 | 51,400.00 | 51,333.05 | 546,970 |
| 2022-04-29 | 53,000.00 | 53,300.00 | 52,400.00 | 52,700.00 | 52,631.36 | 540,863 |
| 2022-04-28 | 53,700.00 | 53,700.00 | 52,200.00 | 52,600.00 | 52,531.49 | 522,339 |
| 2022-04-27 | 53,200.00 | 53,500.00 | 52,500.00 | 52,800.00 | 52,731.23 | 560,915 |
| 2022-04-26 | 54,800.00 | 55,200.00 | 54,200.00 | 54,400.00 | 54,329.14 | 302,706 |
| 2022-04-25 | 54,500.00 | 55,300.00 | 53,900.00 | 54,500.00 | 54,429.01 | 392,313 |
| 2022-04-22 | 55,600.00 | 55,700.00 | 54,700.00 | 55,400.00 | 55,327.84 | 502,463 |
| 2022-04-21 | 56,800.00 | 56,800.00 | 56,100.00 | 56,300.00 | 56,226.67 | 387,787 |
| 2022-04-20 | 56,600.00 | 56,900.00 | 56,000.00 | 56,700.00 | 56,626.15 | 396,524 |
| 2022-04-19 | 56,100.00 | 56,900.00 | 55,900.00 | 56,500.00 | 56,426.41 | 255,533 |
| 2022-04-18 | 56,300.00 | 56,800.00 | 55,700.00 | 55,700.00 | 55,627.45 | 322,032 |
| 2022-04-15 | 56,800.00 | 57,300.00 | 55,200.00 | 57,100.00 | 57,025.63 | 795,951 |
| 2022-04-14 | 57,700.00 | 58,200.00 | 57,000.00 | 57,500.00 | 57,425.11 | 643,057 |
| 2022-04-13 | 55,900.00 | 57,200.00 | 55,600.00 | 57,000.00 | 56,925.76 | 591,974 |
| 2022-04-12 | 55,800.00 | 56,000.00 | 55,300.00 | 55,400.00 | 55,327.84 | 417,909 |
| 2022-04-11 | 56,200.00 | 56,700.00 | 55,500.00 | 56,100.00 | 56,026.93 | 408,186 |
| 2022-04-08 | 56,000.00 | 56,200.00 | 55,000.00 | 56,200.00 | 56,126.80 | 470,260 |
| 2022-04-07 | 55,800.00 | 56,600.00 | 55,100.00 | 55,400.00 | 55,327.84 | 590,127 |
| 2022-04-06 | 56,400.00 | 58,000.00 | 56,000.00 | 56,700.00 | 56,626.15 | 941,636 |
| 2022-04-05 | 56,500.00 | 57,200.00 | 55,700.00 | 56,500.00 | 56,426.41 | 393,098 |
| 2022-04-04 | 56,300.00 | 56,400.00 | 55,700.00 | 56,200.00 | 56,126.80 | 293,418 |
| 2022-04-01 | 56,200.00 | 56,900.00 | 55,600.00 | 56,300.00 | 56,226.67 | 467,632 |
| 2022-03-31 | 56,200.00 | 57,300.00 | 56,200.00 | 56,800.00 | 56,726.02 | 635,073 |
| 2022-03-30 | 57,900.00 | 58,300.00 | 56,100.00 | 56,200.00 | 56,126.80 | 726,742 |
| 2022-03-29 | 57,500.00 | 59,200.00 | 57,000.00 | 57,500.00 | 57,425.11 | 1,202,082 |
| 2022-03-28 | 55,400.00 | 57,800.00 | 55,300.00 | 56,700.00 | 56,626.15 | 1,375,202 |
| 2022-03-25 | 56,100.00 | 56,100.00 | 55,000.00 | 55,100.00 | 55,028.23 | 479,075 |
| 2022-03-24 | 56,200.00 | 56,700.00 | 55,100.00 | 55,600.00 | 55,527.58 | 1,067,574 |
| 2022-03-23 | 54,700.00 | 55,700.00 | 53,600.00 | 55,700.00 | 55,627.45 | 1,134,935 |
| 2022-03-22 | 53,700.00 | 53,900.00 | 53,200.00 | 53,700.00 | 53,630.05 | 429,391 |
| 2022-03-21 | 53,500.00 | 53,900.00 | 53,200.00 | 53,500.00 | 53,430.32 | 466,488 |
| 2022-03-18 | 52,800.00 | 53,500.00 | 52,500.00 | 53,500.00 | 53,430.32 | 2,849,280 |
| 2022-03-17 | 52,200.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,531.49 | 1,044,778 |
| 2022-03-16 | 51,900.00 | 52,200.00 | 50,500.00 | 51,300.00 | 51,233.18 | 755,341 |
| 2022-03-15 | 51,700.00 | 52,100.00 | 51,100.00 | 51,300.00 | 51,233.18 | 538,160 |
| 2022-03-14 | 51,900.00 | 52,400.00 | 51,400.00 | 52,200.00 | 52,132.01 | 742,360 |
| 2022-03-11 | 51,700.00 | 52,900.00 | 51,000.00 | 51,400.00 | 51,333.05 | 796,207 |
| 2022-03-10 | 51,200.00 | 52,200.00 | 50,800.00 | 51,900.00 | 51,832.40 | 1,299,240 |
| 2022-03-08 | 49,450.00 | 50,700.00 | 49,050.00 | 49,250.00 | 49,185.85 | 1,394,411 |
| 2022-03-07 | 52,000.00 | 52,200.00 | 50,300.00 | 50,700.00 | 50,633.96 | 1,604,719 |
| 2022-03-04 | 54,600.00 | 54,700.00 | 53,000.00 | 53,000.00 | 52,930.97 | 1,117,022 |
| 2022-03-03 | 54,600.00 | 55,100.00 | 54,100.00 | 55,100.00 | 55,028.23 | 1,417,086 |
| 2022-03-02 | 55,600.00 | 55,700.00 | 54,000.00 | 54,100.00 | 54,029.53 | 1,322,952 |
| 2022-02-28 | 57,000.00 | 57,300.00 | 55,200.00 | 55,800.00 | 55,727.32 | 8,654,968 |
| 2022-02-25 | 56,400.00 | 57,700.00 | 55,500.00 | 57,300.00 | 57,225.37 | 1,603,780 |
| 2022-02-24 | 56,900.00 | 57,600.00 | 54,500.00 | 55,300.00 | 55,227.97 | 1,230,603 |
| 2022-02-23 | 55,900.00 | 58,200.00 | 55,900.00 | 57,700.00 | 57,624.84 | 1,475,855 |
| 2022-02-22 | 54,400.00 | 56,200.00 | 54,400.00 | 55,100.00 | 55,028.23 | 813,183 |
| 2022-02-21 | 53,100.00 | 56,100.00 | 52,900.00 | 55,800.00 | 55,727.32 | 787,309 |
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.