SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 695,000.00 | 698,000.00 | 677,000.00 | 682,000.00 | 681,111.68 | 401,708 |
| 2026-04-16 | 678,000.00 | 690,000.00 | 664,000.00 | 690,000.00 | 689,101.26 | 470,160 |
| 2026-04-15 | 676,000.00 | 684,000.00 | 661,000.00 | 665,000.00 | 664,133.82 | 606,102 |
| 2026-04-14 | 602,000.00 | 649,000.00 | 597,000.00 | 640,000.00 | 639,166.39 | 665,668 |
| 2026-04-13 | 551,000.00 | 583,000.00 | 545,000.00 | 580,000.00 | 579,244.54 | 404,119 |
| 2026-04-10 | 582,000.00 | 593,000.00 | 565,000.00 | 568,000.00 | 567,260.17 | 372,726 |
| 2026-04-09 | 572,000.00 | 579,000.00 | 558,000.00 | 560,000.00 | 559,270.59 | 482,775 |
| 2026-04-08 | 558,000.00 | 587,000.00 | 553,000.00 | 578,000.00 | 577,247.14 | 752,399 |
| 2026-04-07 | 497,500.00 | 515,000.00 | 488,500.00 | 499,000.00 | 498,350.04 | 334,107 |
| 2026-04-06 | 482,000.00 | 497,000.00 | 480,000.00 | 487,000.00 | 486,365.67 | 299,840 |
| 2026-04-03 | 480,500.00 | 488,000.00 | 469,250.00 | 483,000.00 | 482,370.88 | 457,740 |
| 2026-04-02 | 514,000.00 | 522,000.00 | 460,000.00 | 469,500.00 | 468,888.47 | 682,876 |
| 2026-04-01 | 508,000.00 | 515,000.00 | 486,000.00 | 501,000.00 | 500,347.44 | 904,715 |
| 2026-03-31 | 473,500.00 | 488,000.00 | 462,500.00 | 466,500.00 | 465,892.37 | 1,428,264 |
| 2026-03-30 | 503,000.00 | 516,000.00 | 500,000.00 | 510,000.00 | 509,335.71 | 625,397 |
| 2026-03-27 | 528,000.00 | 549,000.00 | 521,000.00 | 544,000.00 | 543,291.43 | 616,056 |
| 2026-03-26 | 592,000.00 | 594,000.00 | 556,000.00 | 558,000.00 | 557,273.19 | 600,622 |
| 2026-03-25 | 614,000.00 | 633,000.00 | 602,000.00 | 605,000.00 | 604,211.97 | 521,309 |
| 2026-03-24 | 591,000.00 | 598,000.00 | 564,000.00 | 595,000.00 | 594,225.00 | 679,224 |
| 2026-03-23 | 564,000.00 | 571,000.00 | 536,000.00 | 557,000.00 | 556,274.50 | 779,508 |
| 2026-03-20 | 617,000.00 | 618,000.00 | 595,000.00 | 608,000.00 | 607,208.07 | 656,130 |
| 2026-03-19 | 606,000.00 | 627,000.00 | 600,000.00 | 611,000.00 | 610,204.16 | 399,104 |
| 2026-03-18 | 612,000.00 | 637,000.00 | 608,000.00 | 630,000.00 | 629,179.41 | 559,150 |
| 2026-03-17 | 589,000.00 | 608,000.00 | 580,000.00 | 587,000.00 | 586,235.42 | 479,303 |
| 2026-03-16 | 536,000.00 | 571,000.00 | 532,000.00 | 562,000.00 | 561,267.98 | 523,408 |
| 2026-03-13 | 530,000.00 | 544,000.00 | 517,000.00 | 534,000.00 | 533,304.45 | 420,495 |
| 2026-03-12 | 550,000.00 | 567,000.00 | 546,000.00 | 554,000.00 | 553,278.40 | 351,861 |
| 2026-03-11 | 575,000.00 | 593,000.00 | 557,000.00 | 565,000.00 | 564,264.08 | 342,332 |
| 2026-03-10 | 549,000.00 | 568,000.00 | 535,000.00 | 554,000.00 | 553,278.40 | 505,516 |
| 2026-03-09 | 498,500.00 | 512,000.00 | 485,500.00 | 509,000.00 | 508,337.02 | 742,409 |
| 2026-03-06 | 539,000.00 | 554,000.00 | 520,500.00 | 553,000.00 | 552,279.71 | 578,081 |
| 2026-03-05 | 583,000.00 | 594,000.00 | 554,000.00 | 566,000.00 | 565,262.77 | 782,233 |
| 2026-03-04 | 549,000.00 | 579,000.00 | 489,000.00 | 507,000.00 | 506,339.62 | 1,146,627 |
| 2026-03-03 | 642,000.00 | 643,000.00 | 578,000.00 | 581,000.00 | 580,243.24 | 694,465 |
| 2026-02-27 | 654,000.00 | 676,000.00 | 636,000.00 | 645,000.00 | 644,159.87 | 1,032,548 |
| 2026-02-26 | 659,000.00 | 681,000.00 | 648,000.00 | 679,000.00 | 678,115.59 | 778,181 |
| 2026-02-25 | 630,000.00 | 660,000.00 | 621,000.00 | 647,000.00 | 646,157.27 | 673,059 |
| 2026-02-24 | 577,000.00 | 634,000.00 | 572,000.00 | 617,000.00 | 616,196.34 | 712,701 |
| 2026-02-23 | 590,000.00 | 597,000.00 | 564,000.00 | 580,000.00 | 579,244.54 | 551,340 |
| 2026-02-20 | 566,000.00 | 585,000.00 | 547,000.00 | 580,000.00 | 579,244.54 | 731,445 |
| 2026-02-19 | 589,000.00 | 590,000.00 | 562,000.00 | 566,000.00 | 565,262.77 | 493,870 |
| 2026-02-13 | 565,000.00 | 586,000.00 | 557,000.00 | 558,000.00 | 557,273.19 | 457,489 |
| 2026-02-12 | 555,000.00 | 570,000.00 | 548,000.00 | 570,000.00 | 569,257.56 | 747,204 |
| 2026-02-11 | 540,000.00 | 542,000.00 | 523,000.00 | 532,000.00 | 531,307.06 | 395,925 |
| 2026-02-10 | 570,000.00 | 574,000.00 | 538,000.00 | 543,000.00 | 542,292.73 | 534,386 |
| 2026-02-09 | 548,000.00 | 577,000.00 | 543,000.00 | 563,000.00 | 562,266.68 | 873,884 |
| 2026-02-06 | 510,000.00 | 523,000.00 | 492,000.00 | 514,000.00 | 513,330.50 | 1,175,181 |
| 2026-02-05 | 523,000.00 | 561,000.00 | 523,000.00 | 534,000.00 | 533,304.45 | 1,108,307 |
| 2026-02-04 | 542,000.00 | 576,000.00 | 532,000.00 | 569,000.00 | 568,258.87 | 1,009,177 |
| 2026-02-03 | 542,000.00 | 549,000.00 | 522,000.00 | 546,000.00 | 545,288.82 | 1,374,761 |
| 2026-02-02 | 537,000.00 | 557,000.00 | 493,500.00 | 505,000.00 | 504,342.23 | 1,337,758 |
| 2026-01-30 | 524,000.00 | 581,000.00 | 520,000.00 | 570,000.00 | 569,257.56 | 895,623 |
| 2026-01-29 | 528,000.00 | 536,000.00 | 500,000.00 | 531,000.00 | 530,308.36 | 858,102 |
| 2026-01-28 | 482,000.00 | 507,000.00 | 476,500.00 | 504,000.00 | 503,343.53 | 536,054 |
| 2026-01-27 | 444,500.00 | 483,500.00 | 436,500.00 | 473,000.00 | 472,383.91 | 676,907 |
| 2026-01-26 | 442,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 440,425.59 | 334,124 |
| 2026-01-23 | 451,000.00 | 451,500.00 | 434,500.00 | 445,500.00 | 444,919.73 | 322,700 |
| 2026-01-22 | 430,500.00 | 466,000.00 | 430,000.00 | 446,500.00 | 445,918.42 | 572,111 |
| 2026-01-21 | 422,000.00 | 438,000.00 | 413,500.00 | 430,000.00 | 429,439.92 | 406,209 |
| 2026-01-20 | 431,000.00 | 439,000.00 | 424,000.00 | 427,000.00 | 426,443.82 | 389,355 |
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.