SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 83,900.00 | 86,100.00 | 83,000.00 | 85,500.00 | 85,388.63 | 268,289 |
| 2025-04-22 | 83,800.00 | 83,800.00 | 81,000.00 | 81,700.00 | 81,593.58 | 166,251 |
| 2025-04-21 | 82,400.00 | 84,500.00 | 81,800.00 | 83,700.00 | 83,590.98 | 97,851 |
| 2025-04-18 | 81,400.00 | 82,600.00 | 80,700.00 | 82,400.00 | 82,292.67 | 82,311 |
| 2025-04-17 | 82,400.00 | 82,600.00 | 80,800.00 | 81,800.00 | 81,693.45 | 151,065 |
| 2025-04-16 | 82,700.00 | 83,700.00 | 81,300.00 | 81,700.00 | 81,593.58 | 249,094 |
| 2025-04-15 | 83,400.00 | 84,700.00 | 83,300.00 | 84,000.00 | 83,890.59 | 193,323 |
| 2025-04-14 | 85,400.00 | 86,800.00 | 83,300.00 | 84,100.00 | 83,990.46 | 203,687 |
| 2025-04-11 | 82,700.00 | 85,500.00 | 82,100.00 | 85,100.00 | 84,989.16 | 260,153 |
| 2025-04-10 | 82,800.00 | 86,200.00 | 81,400.00 | 85,700.00 | 85,588.37 | 548,881 |
| 2025-04-09 | 77,400.00 | 79,500.00 | 74,000.00 | 75,200.00 | 75,102.05 | 335,056 |
| 2025-04-08 | 80,900.00 | 81,600.00 | 77,700.00 | 78,400.00 | 78,297.88 | 573,773 |
| 2025-04-07 | 78,100.00 | 82,000.00 | 76,700.00 | 77,400.00 | 77,299.18 | 617,009 |
| 2025-04-04 | 90,300.00 | 90,600.00 | 86,100.00 | 87,300.00 | 87,186.29 | 436,864 |
| 2025-04-03 | 89,200.00 | 92,000.00 | 87,000.00 | 91,600.00 | 91,480.69 | 372,896 |
| 2025-04-02 | 93,000.00 | 97,900.00 | 90,600.00 | 92,900.00 | 92,779.00 | 516,535 |
| 2025-04-01 | 93,400.00 | 95,800.00 | 91,800.00 | 92,900.00 | 92,779.00 | 460,714 |
| 2025-03-31 | 93,900.00 | 95,800.00 | 91,700.00 | 93,400.00 | 93,278.34 | 453,797 |
| 2025-03-28 | 96,900.00 | 97,900.00 | 94,600.00 | 96,000.00 | 95,874.96 | 258,794 |
| 2025-03-27 | 95,800.00 | 100,000.00 | 94,200.00 | 97,900.00 | 97,772.48 | 183,678 |
| 2025-03-26 | 99,700.00 | 101,400.00 | 99,000.00 | 99,700.00 | 99,570.14 | 199,156 |
| 2025-03-25 | 100,300.00 | 102,800.00 | 99,600.00 | 99,800.00 | 99,670.01 | 233,668 |
| 2025-03-24 | 100,200.00 | 101,700.00 | 99,400.00 | 100,300.00 | 100,169.36 | 113,662 |
| 2025-03-21 | 98,900.00 | 104,200.00 | 98,700.00 | 101,200.00 | 101,068.18 | 574,844 |
| 2025-03-20 | 95,500.00 | 99,500.00 | 95,500.00 | 98,900.00 | 98,771.18 | 382,757 |
| 2025-03-19 | 92,800.00 | 96,850.00 | 91,400.00 | 94,700.00 | 94,576.65 | 246,360 |
| 2025-03-18 | 94,200.00 | 96,200.00 | 93,600.00 | 93,800.00 | 93,677.82 | 198,850 |
| 2025-03-17 | 94,000.00 | 94,600.00 | 92,500.00 | 93,600.00 | 93,478.08 | 210,333 |
| 2025-03-14 | 91,300.00 | 94,000.00 | 90,100.00 | 93,400.00 | 93,278.34 | 169,491 |
| 2025-03-13 | 92,100.00 | 93,700.00 | 90,300.00 | 92,200.00 | 92,079.91 | 288,123 |
| 2025-03-12 | 87,800.00 | 92,500.00 | 87,800.00 | 92,000.00 | 91,880.17 | 235,064 |
| 2025-03-11 | 85,100.00 | 88,400.00 | 84,500.00 | 87,700.00 | 87,585.77 | 285,069 |
| 2025-03-10 | 89,400.00 | 90,800.00 | 88,200.00 | 89,200.00 | 89,083.82 | 145,306 |
| 2025-03-07 | 88,300.00 | 90,000.00 | 87,500.00 | 89,300.00 | 89,183.68 | 330,788 |
| 2025-03-06 | 91,400.00 | 91,500.00 | 88,900.00 | 90,200.00 | 90,082.51 | 270,308 |
| 2025-03-05 | 91,400.00 | 92,300.00 | 89,500.00 | 91,000.00 | 90,881.47 | 172,568 |
| 2025-03-04 | 89,100.00 | 90,500.00 | 87,300.00 | 88,900.00 | 88,784.21 | 258,005 |
| 2025-02-28 | 91,200.00 | 92,200.00 | 90,100.00 | 90,100.00 | 89,982.64 | 449,502 |
| 2025-02-27 | 96,500.00 | 97,200.00 | 93,900.00 | 94,500.00 | 94,376.91 | 234,377 |
| 2025-02-26 | 94,900.00 | 97,800.00 | 94,400.00 | 96,100.00 | 95,974.83 | 271,152 |
| 2025-02-25 | 95,100.00 | 95,500.00 | 92,600.00 | 94,800.00 | 94,676.52 | 309,063 |
| 2025-02-24 | 98,200.00 | 98,500.00 | 96,000.00 | 97,900.00 | 97,772.48 | 206,490 |
| 2025-02-21 | 100,900.00 | 101,800.00 | 99,200.00 | 100,100.00 | 99,969.62 | 197,277 |
| 2025-02-20 | 102,500.00 | 103,800.00 | 99,800.00 | 100,900.00 | 100,768.58 | 211,266 |
| 2025-02-19 | 100,800.00 | 106,600.00 | 100,400.00 | 104,300.00 | 104,164.15 | 407,925 |
| 2025-02-18 | 99,000.00 | 101,000.00 | 98,800.00 | 99,100.00 | 98,970.92 | 242,264 |
| 2025-02-17 | 100,300.00 | 103,700.00 | 98,400.00 | 99,900.00 | 99,769.88 | 250,684 |
| 2025-02-14 | 98,500.00 | 101,000.00 | 96,700.00 | 100,000.00 | 99,869.75 | 227,726 |
| 2025-02-13 | 94,900.00 | 98,200.00 | 94,200.00 | 97,500.00 | 97,373.00 | 286,870 |
| 2025-02-12 | 94,300.00 | 95,400.00 | 92,100.00 | 94,900.00 | 94,776.39 | 202,345 |
| 2025-02-11 | 93,400.00 | 95,800.00 | 92,500.00 | 93,300.00 | 93,178.47 | 227,085 |
| 2025-02-10 | 94,500.00 | 95,100.00 | 92,100.00 | 93,200.00 | 93,078.61 | 260,271 |
| 2025-02-07 | 97,000.00 | 98,300.00 | 94,800.00 | 95,400.00 | 95,275.74 | 254,362 |
| 2025-02-06 | 94,500.00 | 98,300.00 | 93,800.00 | 98,300.00 | 98,171.96 | 322,004 |
| 2025-02-05 | 91,200.00 | 93,900.00 | 89,800.00 | 92,600.00 | 92,479.39 | 262,463 |
| 2025-02-04 | 87,900.00 | 90,800.00 | 87,000.00 | 88,700.00 | 88,584.47 | 320,576 |
| 2025-02-03 | 88,100.00 | 89,300.00 | 85,900.00 | 87,600.00 | 87,485.90 | 474,121 |
| 2025-01-31 | 98,000.00 | 98,200.00 | 89,500.00 | 94,100.00 | 93,977.43 | 596,452 |
| 2025-01-24 | 100,000.00 | 101,000.00 | 98,700.00 | 99,900.00 | 99,769.88 | 327,534 |
| 2025-01-23 | 101,000.00 | 101,100.00 | 98,100.00 | 99,500.00 | 99,370.40 | 369,262 |
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.