SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 157,300.00 | 157,300.00 | 152,600.00 | 156,000.00 | 155,796.81 | 460,621 |
| 2025-07-22 | 158,200.00 | 162,600.00 | 155,500.00 | 156,800.00 | 156,595.76 | 373,178 |
| 2025-07-21 | 160,900.00 | 162,400.00 | 158,700.00 | 161,400.00 | 161,189.77 | 385,203 |
| 2025-07-18 | 158,800.00 | 161,900.00 | 157,500.00 | 160,500.00 | 160,290.95 | 502,251 |
| 2025-07-17 | 171,700.00 | 171,900.00 | 155,700.00 | 158,900.00 | 158,693.03 | 933,933 |
| 2025-07-16 | 173,000.00 | 175,600.00 | 171,700.00 | 174,100.00 | 173,873.23 | 362,771 |
| 2025-07-15 | 175,300.00 | 175,900.00 | 170,700.00 | 173,000.00 | 172,774.66 | 473,753 |
| 2025-07-14 | 175,100.00 | 181,300.00 | 175,100.00 | 178,300.00 | 178,067.76 | 336,773 |
| 2025-07-11 | 180,000.00 | 189,900.00 | 173,700.00 | 174,000.00 | 173,773.36 | 3,230,160 |
| 2025-07-10 | 181,600.00 | 183,600.00 | 177,100.00 | 183,600.00 | 183,360.86 | 418,896 |
| 2025-07-09 | 171,300.00 | 181,500.00 | 169,100.00 | 181,200.00 | 180,963.98 | 559,727 |
| 2025-07-08 | 162,500.00 | 174,000.00 | 162,500.00 | 172,900.00 | 172,674.79 | 1,238,643 |
| 2025-07-07 | 159,600.00 | 163,200.00 | 156,800.00 | 162,000.00 | 161,788.99 | 357,800 |
| 2025-07-04 | 168,300.00 | 170,000.00 | 160,000.00 | 163,200.00 | 162,987.43 | 852,852 |
| 2025-07-03 | 176,800.00 | 177,000.00 | 170,900.00 | 171,800.00 | 171,576.23 | 462,736 |
| 2025-07-02 | 176,700.00 | 179,200.00 | 170,800.00 | 176,200.00 | 175,970.50 | 637,962 |
| 2025-07-01 | 188,500.00 | 202,500.00 | 184,300.00 | 185,000.00 | 184,759.03 | 790,045 |
| 2025-06-30 | 177,700.00 | 188,900.00 | 176,600.00 | 183,000.00 | 182,761.64 | 829,115 |
| 2025-06-27 | 186,700.00 | 188,000.00 | 173,200.00 | 176,300.00 | 176,070.37 | 945,652 |
| 2025-06-26 | 190,000.00 | 195,100.00 | 185,000.00 | 187,400.00 | 187,155.91 | 1,110,832 |
| 2025-06-25 | 192,500.00 | 199,800.00 | 190,100.00 | 192,200.00 | 191,949.66 | 1,169,212 |
| 2025-06-24 | 170,200.00 | 181,800.00 | 169,000.00 | 181,000.00 | 180,764.24 | 920,842 |
| 2025-06-23 | 158,200.00 | 166,000.00 | 155,000.00 | 163,700.00 | 163,486.78 | 848,340 |
| 2025-06-20 | 150,200.00 | 158,700.00 | 149,800.00 | 155,500.00 | 155,297.46 | 634,568 |
| 2025-06-19 | 147,100.00 | 150,900.00 | 146,200.00 | 148,400.00 | 148,206.71 | 716,005 |
| 2025-06-18 | 149,100.00 | 151,800.00 | 147,100.00 | 148,400.00 | 148,206.71 | 1,243,053 |
| 2025-06-17 | 149,100.00 | 155,700.00 | 148,500.00 | 153,400.00 | 153,200.19 | 804,283 |
| 2025-06-16 | 138,800.00 | 151,400.00 | 138,400.00 | 149,900.00 | 149,704.75 | 530,192 |
| 2025-06-13 | 140,000.00 | 143,500.00 | 137,800.00 | 138,800.00 | 138,619.21 | 820,927 |
| 2025-06-12 | 142,000.00 | 142,500.00 | 137,900.00 | 140,600.00 | 140,416.87 | 902,609 |
| 2025-06-11 | 129,200.00 | 139,400.00 | 128,600.00 | 138,400.00 | 138,219.73 | 816,083 |
| 2025-06-10 | 127,400.00 | 131,500.00 | 125,700.00 | 129,200.00 | 129,031.71 | 541,808 |
| 2025-06-09 | 131,000.00 | 135,000.00 | 128,100.00 | 128,600.00 | 128,432.50 | 865,086 |
| 2025-06-05 | 126,500.00 | 132,200.00 | 125,000.00 | 129,300.00 | 129,131.58 | 778,510 |
| 2025-06-04 | 115,000.00 | 126,900.00 | 113,000.00 | 124,700.00 | 124,537.58 | 888,057 |
| 2025-06-02 | 110,400.00 | 113,100.00 | 109,100.00 | 110,300.00 | 110,156.33 | 341,324 |
| 2025-05-30 | 112,000.00 | 114,800.00 | 111,000.00 | 114,800.00 | 114,650.47 | 1,231,516 |
| 2025-05-29 | 113,000.00 | 117,000.00 | 111,600.00 | 113,200.00 | 113,052.55 | 552,539 |
| 2025-05-28 | 100,700.00 | 112,750.00 | 100,700.00 | 108,200.00 | 108,059.07 | 531,474 |
| 2025-05-27 | 100,200.00 | 102,500.00 | 99,500.00 | 100,500.00 | 100,369.10 | 281,965 |
| 2025-05-26 | 99,100.00 | 102,500.00 | 97,500.00 | 102,500.00 | 102,366.49 | 227,080 |
| 2025-05-23 | 99,700.00 | 101,400.00 | 98,900.00 | 99,100.00 | 98,970.92 | 216,665 |
| 2025-05-22 | 98,200.00 | 100,800.00 | 97,800.00 | 98,500.00 | 98,371.70 | 196,532 |
| 2025-05-21 | 101,100.00 | 102,200.00 | 99,600.00 | 100,800.00 | 100,668.71 | 293,958 |
| 2025-05-20 | 100,500.00 | 104,200.00 | 100,500.00 | 101,100.00 | 100,968.32 | 302,243 |
| 2025-05-19 | 101,600.00 | 102,900.00 | 98,900.00 | 99,800.00 | 99,670.01 | 245,738 |
| 2025-05-16 | 101,000.00 | 103,300.00 | 101,000.00 | 102,600.00 | 102,466.36 | 208,226 |
| 2025-05-15 | 102,500.00 | 106,000.00 | 99,300.00 | 100,800.00 | 100,668.71 | 287,150 |
| 2025-05-14 | 101,000.00 | 104,200.00 | 100,600.00 | 103,500.00 | 103,365.19 | 322,453 |
| 2025-05-13 | 94,000.00 | 100,200.00 | 92,700.00 | 99,900.00 | 99,769.88 | 373,278 |
| 2025-05-12 | 95,200.00 | 96,200.00 | 94,100.00 | 95,200.00 | 95,076.00 | 153,931 |
| 2025-05-09 | 92,600.00 | 94,700.00 | 92,400.00 | 93,700.00 | 93,577.95 | 276,703 |
| 2025-05-08 | 93,000.00 | 94,900.00 | 92,100.00 | 93,000.00 | 92,878.87 | 230,085 |
| 2025-05-07 | 94,700.00 | 94,700.00 | 91,100.00 | 92,300.00 | 92,179.78 | 275,522 |
| 2025-05-02 | 88,200.00 | 91,600.00 | 87,600.00 | 91,300.00 | 91,181.08 | 279,016 |
| 2025-04-30 | 86,000.00 | 88,900.00 | 85,000.00 | 88,900.00 | 88,784.21 | 270,802 |
| 2025-04-29 | 87,000.00 | 88,300.00 | 86,100.00 | 87,200.00 | 87,086.42 | 181,425 |
| 2025-04-28 | 88,200.00 | 89,000.00 | 86,200.00 | 86,700.00 | 86,587.07 | 269,661 |
| 2025-04-25 | 86,100.00 | 89,900.00 | 85,500.00 | 89,700.00 | 89,583.16 | 543,463 |
| 2025-04-24 | 86,100.00 | 86,300.00 | 83,500.00 | 83,700.00 | 83,590.98 | 165,113 |
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.