SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 439,500.00 | 443,500.00 | 425,000.00 | 435,500.00 | 434,932.75 | 434,118 |
| 2026-01-16 | 430,500.00 | 452,000.00 | 424,500.00 | 446,500.00 | 445,918.42 | 501,455 |
| 2026-01-15 | 428,500.00 | 434,000.00 | 418,500.00 | 429,500.00 | 428,940.57 | 383,174 |
| 2026-01-14 | 430,000.00 | 437,000.00 | 420,000.00 | 435,500.00 | 434,932.75 | 352,280 |
| 2026-01-13 | 431,500.00 | 435,000.00 | 418,000.00 | 426,500.00 | 425,944.47 | 285,414 |
| 2026-01-12 | 436,500.00 | 440,000.00 | 418,500.00 | 427,500.00 | 426,943.17 | 345,451 |
| 2026-01-09 | 424,000.00 | 433,500.00 | 416,000.00 | 430,500.00 | 429,939.26 | 422,888 |
| 2026-01-08 | 425,000.00 | 446,000.00 | 420,500.00 | 430,500.00 | 429,939.26 | 674,047 |
| 2026-01-07 | 434,000.00 | 450,500.00 | 420,500.00 | 429,500.00 | 428,940.57 | 644,927 |
| 2026-01-06 | 409,500.00 | 434,500.00 | 402,500.00 | 432,000.00 | 431,437.31 | 724,519 |
| 2026-01-05 | 407,500.00 | 416,000.00 | 398,500.00 | 416,000.00 | 415,458.15 | 645,953 |
| 2026-01-02 | 368,500.00 | 392,000.00 | 364,500.00 | 392,000.00 | 391,489.41 | 423,146 |
| 2025-12-30 | 346,000.00 | 370,000.00 | 340,000.00 | 368,000.00 | 367,520.67 | 557,353 |
| 2025-12-29 | 345,500.00 | 350,000.00 | 340,500.00 | 346,000.00 | 345,549.33 | 370,258 |
| 2025-12-26 | 333,000.00 | 348,000.00 | 330,000.00 | 334,500.00 | 334,064.31 | 458,435 |
| 2025-12-24 | 315,000.00 | 323,000.00 | 312,500.00 | 321,000.00 | 320,581.89 | 215,171 |
| 2025-12-23 | 315,000.00 | 320,000.00 | 313,500.00 | 315,000.00 | 314,589.71 | 240,036 |
| 2025-12-22 | 303,000.00 | 318,000.00 | 300,500.00 | 315,000.00 | 314,589.71 | 351,419 |
| 2025-12-19 | 299,500.00 | 300,000.00 | 290,500.00 | 290,500.00 | 290,121.62 | 320,036 |
| 2025-12-18 | 278,000.00 | 296,000.00 | 273,500.00 | 290,500.00 | 290,121.62 | 339,592 |
| 2025-12-17 | 281,500.00 | 289,500.00 | 280,000.00 | 283,000.00 | 282,631.39 | 448,891 |
| 2025-12-16 | 285,000.00 | 293,500.00 | 281,000.00 | 281,000.00 | 280,633.99 | 331,849 |
| 2025-12-15 | 287,500.00 | 300,000.00 | 273,500.00 | 292,500.00 | 292,119.01 | 469,687 |
| 2025-12-12 | 310,500.00 | 317,000.00 | 304,000.00 | 308,000.00 | 307,598.82 | 203,829 |
| 2025-12-11 | 324,000.00 | 324,000.00 | 307,500.00 | 307,500.00 | 307,099.47 | 321,042 |
| 2025-12-10 | 325,000.00 | 333,000.00 | 318,000.00 | 324,000.00 | 323,577.98 | 439,546 |
| 2025-12-09 | 321,500.00 | 330,000.00 | 320,000.00 | 323,000.00 | 322,579.29 | 456,838 |
| 2025-12-08 | 301,500.00 | 322,500.00 | 299,000.00 | 322,000.00 | 321,580.59 | 517,651 |
| 2025-12-05 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | 301,606.64 | 384,010 |
| 2025-12-04 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,092.96 | 437,651 |
| 2025-12-03 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,095.57 | 288,129 |
| 2025-12-02 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,098.17 | 504,155 |
| 2025-12-01 | 305,500.00 | 310,000.00 | 298,000.00 | 302,000.00 | 301,606.64 | 423,148 |
| 2025-11-28 | 304,500.00 | 305,500.00 | 295,000.00 | 298,000.00 | 297,611.85 | 389,771 |
| 2025-11-27 | 298,500.00 | 306,000.00 | 295,500.00 | 301,000.00 | 300,607.94 | 485,209 |
| 2025-11-26 | 294,000.00 | 295,000.00 | 285,000.00 | 291,000.00 | 290,620.97 | 536,219 |
| 2025-11-25 | 293,500.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,121.62 | 710,228 |
| 2025-11-24 | 272,500.00 | 284,000.00 | 265,500.00 | 276,000.00 | 275,640.50 | 1,074,605 |
| 2025-11-21 | 275,000.00 | 276,500.00 | 263,500.00 | 266,000.00 | 265,653.53 | 654,899 |
| 2025-11-20 | 300,500.00 | 311,000.00 | 292,500.00 | 293,500.00 | 293,117.71 | 673,727 |
| 2025-11-19 | 283,500.00 | 286,500.00 | 269,750.00 | 283,000.00 | 282,631.39 | 597,490 |
| 2025-11-18 | 292,000.00 | 298,500.00 | 281,500.00 | 283,500.00 | 283,130.74 | 721,593 |
| 2025-11-17 | 300,000.00 | 313,000.00 | 295,500.00 | 304,500.00 | 304,103.38 | 498,174 |
| 2025-11-14 | 299,000.00 | 304,500.00 | 289,500.00 | 291,000.00 | 290,620.97 | 595,985 |
| 2025-11-13 | 322,000.00 | 324,000.00 | 312,000.00 | 323,500.00 | 323,078.63 | 551,413 |
| 2025-11-12 | 315,000.00 | 324,500.00 | 308,500.00 | 322,500.00 | 322,079.94 | 752,525 |
| 2025-11-11 | 312,000.00 | 327,000.00 | 307,000.00 | 311,500.00 | 311,094.26 | 1,187,646 |
| 2025-11-10 | 282,500.00 | 302,500.00 | 279,000.00 | 290,000.00 | 289,622.27 | 544,410 |
| 2025-11-07 | 270,000.00 | 282,000.00 | 261,000.00 | 279,000.00 | 278,636.60 | 546,490 |
| 2025-11-06 | 266,000.00 | 279,000.00 | 250,000.00 | 270,000.00 | 269,648.32 | 652,957 |
| 2025-11-05 | 266,000.00 | 267,000.00 | 241,000.00 | 260,000.00 | 259,661.34 | 852,937 |
| 2025-11-04 | 278,500.00 | 282,500.00 | 265,500.00 | 274,000.00 | 273,643.11 | 520,765 |
| 2025-11-03 | 259,500.00 | 285,500.00 | 250,000.00 | 282,500.00 | 282,132.04 | 950,548 |
| 2025-10-31 | 274,000.00 | 283,500.00 | 251,500.00 | 260,000.00 | 259,661.34 | 820,516 |
| 2025-10-30 | 270,500.00 | 297,500.00 | 269,000.00 | 281,000.00 | 280,633.99 | 569,613 |
| 2025-10-29 | 274,000.00 | 282,000.00 | 266,500.00 | 275,000.00 | 274,641.81 | 600,207 |
| 2025-10-28 | 278,000.00 | 285,000.00 | 270,000.00 | 272,000.00 | 271,645.71 | 491,298 |
| 2025-10-27 | 284,500.00 | 295,000.00 | 282,500.00 | 291,500.00 | 291,120.32 | 611,042 |
| 2025-10-24 | 259,000.00 | 274,000.00 | 257,000.00 | 271,000.00 | 270,647.02 | 524,517 |
| 2025-10-23 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 252,670.46 | 521,837 |
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.