SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,271,000.00 | 1,279,000.00 | 1,194,000.00 | 1,212,000.00 | 1,212,000.00 | 757,396 |
| 2026-07-15 | 1,340,000.00 | 1,439,000.00 | 1,310,000.00 | 1,382,000.00 | 1,382,000.00 | 1,014,671 |
| 2026-07-14 | 1,161,000.00 | 1,204,000.00 | 1,086,000.00 | 1,190,000.00 | 1,190,000.00 | 1,092,247 |
| 2026-07-13 | 1,400,000.00 | 1,400,000.00 | 1,154,000.00 | 1,161,000.00 | 1,161,000.00 | 1,103,883 |
| 2026-07-10 | 1,437,000.00 | 1,439,000.00 | 1,351,000.00 | 1,409,000.00 | 1,409,000.00 | 874,915 |
| 2026-07-09 | 1,323,000.00 | 1,385,000.00 | 1,258,000.00 | 1,327,000.00 | 1,327,000.00 | 935,212 |
| 2026-07-08 | 1,266,000.00 | 1,380,000.00 | 1,227,000.00 | 1,270,000.00 | 1,270,000.00 | 1,398,783 |
| 2026-07-07 | 1,446,000.00 | 1,502,000.00 | 1,287,000.00 | 1,356,000.00 | 1,356,000.00 | 1,196,192 |
| 2026-07-06 | 1,599,000.00 | 1,692,000.00 | 1,465,000.00 | 1,495,000.00 | 1,495,000.00 | 864,911 |
| 2026-07-03 | 1,530,000.00 | 1,603,000.00 | 1,407,000.00 | 1,589,000.00 | 1,589,000.00 | 1,323,744 |
| 2026-07-02 | 1,582,000.00 | 1,682,000.00 | 1,525,000.00 | 1,525,000.00 | 1,525,000.00 | 1,421,407 |
| 2026-07-01 | 1,709,000.00 | 1,792,000.00 | 1,595,000.00 | 1,757,000.00 | 1,757,000.00 | 1,812,864 |
| 2026-06-30 | 1,615,000.00 | 1,765,000.00 | 1,523,000.00 | 1,697,000.00 | 1,697,000.00 | 1,515,394 |
| 2026-06-29 | 1,670,000.00 | 1,702,000.00 | 1,570,000.00 | 1,640,000.00 | 1,640,000.00 | 1,286,438 |
| 2026-06-26 | 1,870,000.00 | 1,870,000.00 | 1,624,000.00 | 1,720,000.00 | 1,720,000.00 | 1,151,772 |
| 2026-06-25 | 1,953,000.00 | 1,990,000.00 | 1,823,000.00 | 1,899,000.00 | 1,899,000.00 | 1,450,529 |
| 2026-06-24 | 1,885,000.00 | 1,910,000.00 | 1,611,000.00 | 1,799,000.00 | 1,799,000.00 | 2,170,209 |
| 2026-06-23 | 1,972,000.00 | 2,189,000.00 | 1,832,000.00 | 1,832,000.00 | 1,832,000.00 | 2,538,990 |
| 2026-06-22 | 1,860,000.00 | 1,987,000.00 | 1,800,000.00 | 1,970,000.00 | 1,970,000.00 | 1,416,660 |
| 2026-06-19 | 1,819,000.00 | 1,891,000.00 | 1,724,000.00 | 1,780,000.00 | 1,780,000.00 | 1,516,850 |
| 2026-06-18 | 1,656,000.00 | 1,738,000.00 | 1,623,000.00 | 1,700,000.00 | 1,700,000.00 | 1,177,611 |
| 2026-06-17 | 1,534,000.00 | 1,612,000.00 | 1,527,000.00 | 1,596,000.00 | 1,596,000.00 | 1,001,859 |
| 2026-06-16 | 1,440,000.00 | 1,510,000.00 | 1,380,000.00 | 1,501,000.00 | 1,501,000.00 | 872,218 |
| 2026-06-15 | 1,439,000.00 | 1,444,000.00 | 1,355,000.00 | 1,413,000.00 | 1,413,000.00 | 1,053,471 |
| 2026-06-12 | 1,349,000.00 | 1,422,000.00 | 1,315,000.00 | 1,358,000.00 | 1,358,000.00 | 1,522,588 |
| 2026-06-11 | 1,124,000.00 | 1,234,000.00 | 1,075,000.00 | 1,228,000.00 | 1,228,000.00 | 1,367,315 |
| 2026-06-10 | 1,210,000.00 | 1,231,000.00 | 1,139,000.00 | 1,183,000.00 | 1,183,000.00 | 771,257 |
| 2026-06-09 | 1,173,000.00 | 1,273,000.00 | 1,146,000.00 | 1,269,000.00 | 1,269,000.00 | 848,972 |
| 2026-06-08 | 1,110,000.00 | 1,200,000.00 | 1,102,000.00 | 1,118,000.00 | 1,118,000.00 | 882,659 |
| 2026-06-05 | 1,332,000.00 | 1,334,000.00 | 1,225,000.00 | 1,258,000.00 | 1,258,000.00 | 883,256 |
| 2026-06-04 | 1,347,000.00 | 1,392,000.00 | 1,293,000.00 | 1,361,000.00 | 1,361,000.00 | 858,305 |
| 2026-06-02 | 1,281,000.00 | 1,375,000.00 | 1,212,000.00 | 1,346,000.00 | 1,346,000.00 | 1,086,778 |
| 2026-06-01 | 1,249,000.00 | 1,289,000.00 | 1,210,000.00 | 1,256,000.00 | 1,256,000.00 | 1,130,316 |
| 2026-05-29 | 1,260,000.00 | 1,276,000.00 | 1,217,000.00 | 1,233,000.00 | 1,233,000.00 | 1,355,931 |
| 2026-05-28 | 1,264,000.00 | 1,269,000.00 | 1,173,000.00 | 1,237,000.00 | 1,237,000.00 | 891,447 |
| 2026-05-27 | 1,298,000.00 | 1,337,000.00 | 1,264,000.00 | 1,276,000.00 | 1,276,000.00 | 1,187,519 |
| 2026-05-26 | 1,220,000.00 | 1,241,000.00 | 1,161,000.00 | 1,181,000.00 | 1,181,000.00 | 851,153 |
| 2026-05-22 | 1,180,000.00 | 1,198,000.00 | 1,148,000.00 | 1,185,000.00 | 1,185,000.00 | 783,138 |
| 2026-05-21 | 1,080,000.00 | 1,181,000.00 | 1,072,000.00 | 1,179,000.00 | 1,179,000.00 | 946,510 |
| 2026-05-20 | 1,064,000.00 | 1,064,000.00 | 991,000.00 | 1,029,000.00 | 1,029,000.00 | 909,373 |
| 2026-05-19 | 1,071,000.00 | 1,073,000.00 | 1,008,000.00 | 1,020,000.00 | 1,020,000.00 | 743,849 |
| 2026-05-18 | 1,087,000.00 | 1,100,000.00 | 983,000.00 | 1,093,000.00 | 1,093,000.00 | 1,003,190 |
| 2026-05-15 | 1,181,000.00 | 1,190,000.00 | 1,073,000.00 | 1,098,000.00 | 1,098,000.00 | 1,042,701 |
| 2026-05-14 | 1,183,000.00 | 1,208,000.00 | 1,147,000.00 | 1,171,000.00 | 1,171,000.00 | 951,485 |
| 2026-05-13 | 1,071,000.00 | 1,193,000.00 | 1,071,000.00 | 1,190,000.00 | 1,188,450.00 | 1,015,340 |
| 2026-05-12 | 1,220,000.00 | 1,231,000.00 | 1,099,000.00 | 1,126,000.00 | 1,124,533.36 | 1,278,470 |
| 2026-05-11 | 1,175,000.00 | 1,205,000.00 | 1,130,000.00 | 1,187,000.00 | 1,185,453.91 | 1,345,499 |
| 2026-05-08 | 1,048,000.00 | 1,106,000.00 | 1,047,000.00 | 1,098,000.00 | 1,096,569.83 | 720,073 |
| 2026-05-07 | 1,101,000.00 | 1,128,000.00 | 1,048,000.00 | 1,099,000.00 | 1,097,568.53 | 1,137,814 |
| 2026-05-06 | 1,100,000.00 | 1,149,000.00 | 1,040,000.00 | 1,089,000.00 | 1,087,581.55 | 1,671,250 |
| 2026-05-04 | 909,000.00 | 998,000.00 | 901,000.00 | 991,000.00 | 989,709.20 | 1,472,464 |
| 2026-04-30 | 845,000.00 | 877,000.00 | 840,000.00 | 841,000.00 | 839,904.58 | 623,120 |
| 2026-04-29 | 797,000.00 | 848,500.00 | 793,000.00 | 830,000.00 | 828,918.91 | 858,586 |
| 2026-04-28 | 810,000.00 | 842,000.00 | 797,000.00 | 811,000.00 | 809,943.66 | 598,053 |
| 2026-04-27 | 747,000.00 | 806,000.00 | 746,000.00 | 789,000.00 | 787,972.31 | 536,940 |
| 2026-04-24 | 735,000.00 | 740,000.00 | 718,000.00 | 725,000.00 | 724,055.67 | 376,451 |
| 2026-04-23 | 726,000.00 | 767,000.00 | 712,000.00 | 728,000.00 | 727,051.76 | 659,394 |
| 2026-04-22 | 711,000.00 | 722,000.00 | 694,000.00 | 720,000.00 | 719,062.18 | 492,552 |
| 2026-04-21 | 714,000.00 | 727,000.00 | 704,000.00 | 718,000.00 | 717,064.79 | 463,466 |
| 2026-04-20 | 699,000.00 | 725,000.00 | 690,000.00 | 701,000.00 | 700,086.93 | 501,909 |
← NewerPage 2 of 2 · 120 trading days
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.