SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 53,000.00 | 54,600.00 | 52,900.00 | 54,200.00 | 54,129.40 | 648,501 |
| 2022-02-17 | 54,500.00 | 55,400.00 | 53,200.00 | 54,200.00 | 54,129.40 | 1,342,654 |
| 2022-02-16 | 53,300.00 | 54,800.00 | 52,800.00 | 54,700.00 | 54,628.75 | 1,144,186 |
| 2022-02-15 | 54,800.00 | 55,100.00 | 51,600.00 | 51,700.00 | 51,632.66 | 2,274,891 |
| 2022-02-14 | 56,000.00 | 56,300.00 | 54,400.00 | 54,600.00 | 54,528.88 | 1,353,063 |
| 2022-02-11 | 56,300.00 | 57,800.00 | 56,000.00 | 56,800.00 | 56,726.02 | 832,830 |
| 2022-02-10 | 60,400.00 | 60,600.00 | 57,100.00 | 57,100.00 | 57,025.63 | 1,864,904 |
| 2022-02-09 | 59,300.00 | 60,300.00 | 58,600.00 | 59,800.00 | 59,722.11 | 1,110,182 |
| 2022-02-08 | 58,500.00 | 59,700.00 | 57,400.00 | 58,600.00 | 58,523.67 | 1,209,806 |
| 2022-02-07 | 57,200.00 | 59,000.00 | 55,500.00 | 58,200.00 | 58,124.19 | 1,446,356 |
| 2022-02-04 | 55,600.00 | 57,800.00 | 55,300.00 | 56,900.00 | 56,825.89 | 1,314,467 |
| 2022-02-03 | 56,100.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,126.80 | 1,411,048 |
| 2022-01-28 | 55,100.00 | 55,300.00 | 51,500.00 | 55,000.00 | 54,928.36 | 2,728,488 |
| 2022-01-27 | 57,400.00 | 57,700.00 | 54,800.00 | 54,800.00 | 54,728.62 | 1,770,666 |
| 2022-01-26 | 57,300.00 | 58,500.00 | 56,700.00 | 57,200.00 | 57,125.50 | 1,164,928 |
| 2022-01-25 | 59,500.00 | 59,700.00 | 56,600.00 | 56,700.00 | 56,626.15 | 1,874,355 |
| 2022-01-24 | 60,100.00 | 60,700.00 | 59,100.00 | 59,200.00 | 59,122.89 | 1,084,225 |
| 2022-01-21 | 61,800.00 | 62,800.00 | 59,900.00 | 60,800.00 | 60,720.81 | 1,728,551 |
| 2022-01-20 | 62,600.00 | 63,500.00 | 61,500.00 | 62,500.00 | 62,418.59 | 1,170,461 |
| 2022-01-19 | 62,200.00 | 63,700.00 | 61,000.00 | 62,300.00 | 62,218.85 | 1,539,452 |
| 2022-01-18 | 59,900.00 | 63,900.00 | 59,800.00 | 62,900.00 | 62,818.07 | 2,986,345 |
| 2022-01-17 | 58,700.00 | 59,700.00 | 58,200.00 | 59,300.00 | 59,222.76 | 915,485 |
| 2022-01-14 | 57,000.00 | 59,800.00 | 57,000.00 | 59,000.00 | 58,923.15 | 1,422,881 |
| 2022-01-13 | 59,500.00 | 59,700.00 | 57,800.00 | 58,000.00 | 57,924.45 | 1,094,076 |
| 2022-01-12 | 57,800.00 | 60,900.00 | 57,800.00 | 59,400.00 | 59,322.63 | 2,164,247 |
| 2022-01-11 | 58,000.00 | 59,500.00 | 56,700.00 | 57,200.00 | 57,125.50 | 1,645,760 |
| 2022-01-10 | 60,400.00 | 60,800.00 | 57,400.00 | 57,500.00 | 57,425.11 | 2,262,799 |
| 2022-01-07 | 62,600.00 | 62,600.00 | 59,700.00 | 61,000.00 | 60,920.55 | 2,312,174 |
| 2022-01-06 | 65,900.00 | 66,300.00 | 61,300.00 | 61,700.00 | 61,619.63 | 3,617,004 |
| 2022-01-05 | 69,700.00 | 70,500.00 | 67,400.00 | 67,600.00 | 67,511.95 | 2,733,991 |
| 2022-01-04 | 66,800.00 | 70,300.00 | 65,900.00 | 70,000.00 | 69,908.82 | 3,183,183 |
| 2022-01-03 | 66,900.00 | 67,300.00 | 65,200.00 | 66,500.00 | 66,413.38 | 1,123,222 |
| 2021-12-30 | 64,800.00 | 68,500.00 | 64,800.00 | 66,400.00 | 66,313.51 | 2,543,077 |
| 2021-12-29 | 65,300.00 | 65,800.00 | 64,500.00 | 64,500.00 | 64,415.99 | 986,784 |
| 2021-12-28 | 65,400.00 | 65,400.00 | 63,900.00 | 64,800.00 | 64,715.60 | 1,100,056 |
| 2021-12-27 | 66,300.00 | 66,600.00 | 64,000.00 | 65,200.00 | 65,115.08 | 1,205,094 |
| 2021-12-24 | 65,100.00 | 67,200.00 | 65,100.00 | 65,800.00 | 65,714.29 | 1,920,024 |
| 2021-12-23 | 65,400.00 | 65,700.00 | 63,700.00 | 64,900.00 | 64,815.47 | 2,251,218 |
| 2021-12-22 | 61,700.00 | 65,900.00 | 61,200.00 | 65,700.00 | 65,614.42 | 4,156,492 |
| 2021-12-21 | 58,800.00 | 61,600.00 | 58,200.00 | 60,900.00 | 60,820.68 | 2,579,600 |
| 2021-12-20 | 56,600.00 | 60,100.00 | 55,900.00 | 58,400.00 | 58,323.93 | 2,704,260 |
| 2021-12-17 | 55,800.00 | 59,300.00 | 54,700.00 | 57,000.00 | 56,925.76 | 3,344,436 |
| 2021-12-16 | 59,000.00 | 59,400.00 | 56,100.00 | 56,400.00 | 56,326.54 | 2,564,560 |
| 2021-12-15 | 59,500.00 | 60,900.00 | 58,000.00 | 58,200.00 | 58,124.19 | 2,260,768 |
| 2021-12-14 | 62,600.00 | 62,800.00 | 60,600.00 | 60,600.00 | 60,521.07 | 1,917,405 |
| 2021-12-13 | 63,300.00 | 64,400.00 | 63,000.00 | 63,000.00 | 62,917.94 | 1,178,159 |
| 2021-12-10 | 64,100.00 | 64,900.00 | 63,200.00 | 63,300.00 | 63,217.55 | 1,443,615 |
| 2021-12-09 | 64,500.00 | 65,100.00 | 62,800.00 | 65,100.00 | 65,015.21 | 3,184,427 |
| 2021-12-08 | 66,700.00 | 67,800.00 | 64,600.00 | 64,600.00 | 64,515.86 | 2,294,736 |
| 2021-12-07 | 66,800.00 | 68,200.00 | 65,500.00 | 65,600.00 | 65,514.55 | 2,244,270 |
| 2021-12-06 | 64,000.00 | 69,300.00 | 63,700.00 | 66,000.00 | 65,914.03 | 11,832,980 |
| 2021-12-03 | 67,400.00 | 70,200.00 | 65,500.00 | 66,000.00 | 65,914.03 | 3,301,896 |
| 2021-12-02 | 61,900.00 | 72,100.00 | 61,500.00 | 68,700.00 | 68,610.52 | 7,312,303 |
| 2021-12-01 | 68,400.00 | 69,400.00 | 61,900.00 | 62,700.00 | 62,618.33 | 4,481,654 |
| 2021-11-30 | 77,900.00 | 80,500.00 | 68,000.00 | 68,000.00 | 67,911.43 | 6,863,151 |
| 2021-11-29 | 82,000.00 | 85,000.00 | 73,900.00 | 76,000.00 | 75,901.01 | 8,764,092 |
← NewerPage 20 of 20 · 1,196 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.