SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 252,670.46 | 521,837 |
| 2025-10-22 | 256,000.00 | 259,000.00 | 251,000.00 | 258,500.00 | 258,163.30 | 406,816 |
| 2025-10-21 | 266,500.00 | 268,500.00 | 250,500.00 | 256,000.00 | 255,666.55 | 542,748 |
| 2025-10-20 | 261,500.00 | 263,500.00 | 250,000.00 | 262,000.00 | 261,658.74 | 404,341 |
| 2025-10-17 | 253,500.00 | 267,000.00 | 250,500.00 | 257,500.00 | 257,164.60 | 560,679 |
| 2025-10-16 | 238,500.00 | 259,500.00 | 238,500.00 | 257,500.00 | 257,164.60 | 632,288 |
| 2025-10-15 | 238,500.00 | 246,000.00 | 236,500.00 | 243,500.00 | 243,182.84 | 373,309 |
| 2025-10-14 | 244,500.00 | 253,500.00 | 229,500.00 | 234,500.00 | 234,194.56 | 461,033 |
| 2025-10-13 | 238,000.00 | 249,000.00 | 235,000.00 | 245,500.00 | 245,180.23 | 666,623 |
| 2025-10-10 | 245,000.00 | 255,000.00 | 240,500.00 | 247,000.00 | 246,678.28 | 1,339,989 |
| 2025-10-02 | 218,000.00 | 248,500.00 | 217,500.00 | 238,000.00 | 237,690.00 | 1,434,172 |
| 2025-10-01 | 203,000.00 | 207,500.00 | 201,000.00 | 205,500.00 | 205,232.33 | 284,452 |
| 2025-09-30 | 196,200.00 | 204,000.00 | 196,000.00 | 201,500.00 | 201,237.54 | 409,786 |
| 2025-09-29 | 197,300.00 | 199,500.00 | 195,300.00 | 197,100.00 | 196,843.27 | 403,243 |
| 2025-09-26 | 203,500.00 | 208,000.00 | 194,900.00 | 195,300.00 | 195,045.62 | 823,131 |
| 2025-09-25 | 209,500.00 | 214,500.00 | 205,500.00 | 211,000.00 | 210,725.17 | 595,712 |
| 2025-09-24 | 220,500.00 | 225,000.00 | 212,000.00 | 217,500.00 | 217,216.70 | 594,973 |
| 2025-09-23 | 216,000.00 | 224,000.00 | 216,000.00 | 220,000.00 | 219,713.45 | 434,395 |
| 2025-09-22 | 216,000.00 | 218,000.00 | 209,500.00 | 215,500.00 | 215,219.31 | 454,188 |
| 2025-09-19 | 209,000.00 | 216,500.00 | 207,500.00 | 216,500.00 | 216,218.00 | 733,301 |
| 2025-09-18 | 201,000.00 | 210,000.00 | 197,100.00 | 208,500.00 | 208,228.42 | 591,173 |
| 2025-09-17 | 200,000.00 | 207,000.00 | 199,500.00 | 200,500.00 | 200,238.84 | 719,626 |
| 2025-09-16 | 198,300.00 | 210,500.00 | 197,300.00 | 206,000.00 | 205,731.68 | 594,560 |
| 2025-09-15 | 197,200.00 | 201,000.00 | 191,200.00 | 200,500.00 | 200,238.84 | 548,068 |
| 2025-09-12 | 187,200.00 | 200,000.00 | 185,700.00 | 197,300.00 | 197,043.01 | 820,778 |
| 2025-09-11 | 177,900.00 | 182,100.00 | 176,000.00 | 182,100.00 | 181,862.81 | 672,306 |
| 2025-09-10 | 167,900.00 | 175,200.00 | 166,500.00 | 174,300.00 | 174,072.97 | 948,822 |
| 2025-09-09 | 155,000.00 | 163,400.00 | 154,500.00 | 162,000.00 | 161,788.99 | 668,427 |
| 2025-09-08 | 154,400.00 | 154,800.00 | 151,400.00 | 153,600.00 | 153,399.93 | 190,095 |
| 2025-09-05 | 151,400.00 | 155,000.00 | 151,400.00 | 152,800.00 | 152,600.97 | 350,950 |
| 2025-09-04 | 144,000.00 | 151,600.00 | 144,000.00 | 149,400.00 | 149,205.40 | 311,683 |
| 2025-09-03 | 143,600.00 | 145,500.00 | 141,500.00 | 143,900.00 | 143,712.57 | 211,578 |
| 2025-09-02 | 145,000.00 | 145,900.00 | 143,600.00 | 143,600.00 | 143,412.96 | 188,841 |
| 2025-09-01 | 145,000.00 | 149,000.00 | 142,800.00 | 145,000.00 | 144,811.13 | 227,876 |
| 2025-08-29 | 152,300.00 | 153,700.00 | 148,900.00 | 149,000.00 | 148,805.92 | 427,314 |
| 2025-08-28 | 138,900.00 | 153,000.00 | 138,100.00 | 149,600.00 | 149,405.14 | 786,806 |
| 2025-08-27 | 141,600.00 | 143,400.00 | 137,600.00 | 139,900.00 | 139,717.78 | 234,561 |
| 2025-08-26 | 143,300.00 | 143,400.00 | 140,000.00 | 141,200.00 | 141,016.08 | 524,797 |
| 2025-08-25 | 138,500.00 | 146,300.00 | 138,300.00 | 144,800.00 | 144,611.40 | 448,583 |
| 2025-08-22 | 135,100.00 | 137,800.00 | 133,800.00 | 135,200.00 | 135,023.90 | 205,651 |
| 2025-08-21 | 136,500.00 | 137,300.00 | 131,500.00 | 135,200.00 | 135,023.90 | 457,243 |
| 2025-08-20 | 141,000.00 | 141,300.00 | 130,900.00 | 137,100.00 | 136,921.42 | 785,076 |
| 2025-08-19 | 139,300.00 | 141,200.00 | 137,700.00 | 140,400.00 | 140,217.13 | 392,054 |
| 2025-08-18 | 142,200.00 | 142,300.00 | 136,700.00 | 137,600.00 | 137,420.77 | 365,978 |
| 2025-08-14 | 146,000.00 | 146,000.00 | 142,700.00 | 143,700.00 | 143,512.83 | 320,084 |
| 2025-08-13 | 144,300.00 | 146,200.00 | 142,100.00 | 144,600.00 | 144,411.66 | 349,821 |
| 2025-08-12 | 140,700.00 | 147,200.00 | 140,700.00 | 141,500.00 | 141,315.69 | 369,609 |
| 2025-08-11 | 140,000.00 | 142,900.00 | 138,200.00 | 142,000.00 | 141,815.04 | 312,233 |
| 2025-08-08 | 140,500.00 | 143,100.00 | 138,200.00 | 139,300.00 | 139,118.56 | 380,463 |
| 2025-08-07 | 139,900.00 | 141,900.00 | 136,100.00 | 141,900.00 | 141,715.17 | 324,029 |
| 2025-08-06 | 140,700.00 | 143,400.00 | 137,200.00 | 140,300.00 | 140,117.26 | 307,025 |
| 2025-08-05 | 143,000.00 | 146,400.00 | 141,800.00 | 143,500.00 | 143,313.09 | 308,156 |
| 2025-08-04 | 140,000.00 | 141,700.00 | 138,200.00 | 140,200.00 | 140,017.39 | 447,622 |
| 2025-08-01 | 149,100.00 | 149,500.00 | 140,100.00 | 140,300.00 | 140,117.26 | 525,224 |
| 2025-07-31 | 148,300.00 | 154,300.00 | 146,300.00 | 152,100.00 | 151,901.89 | 469,088 |
| 2025-07-30 | 147,800.00 | 149,600.00 | 146,500.00 | 148,000.00 | 147,807.23 | 324,197 |
| 2025-07-29 | 148,600.00 | 149,800.00 | 145,400.00 | 149,200.00 | 149,005.66 | 277,930 |
| 2025-07-28 | 153,000.00 | 155,600.00 | 148,700.00 | 150,200.00 | 150,004.36 | 337,594 |
| 2025-07-25 | 150,500.00 | 154,300.00 | 150,400.00 | 153,000.00 | 152,800.71 | 315,465 |
| 2025-07-24 | 157,600.00 | 160,500.00 | 151,300.00 | 152,000.00 | 151,802.02 | 534,864 |
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.