SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 97,200.00 | 101,600.00 | 95,800.00 | 100,700.00 | 100,568.84 | 384,832 |
| 2025-01-21 | 96,400.00 | 97,400.00 | 94,200.00 | 96,000.00 | 95,874.96 | 237,133 |
| 2025-01-20 | 97,700.00 | 99,900.00 | 94,800.00 | 95,500.00 | 95,375.61 | 173,354 |
| 2025-01-17 | 92,700.00 | 98,400.00 | 92,500.00 | 97,300.00 | 97,173.26 | 378,059 |
| 2025-01-16 | 93,300.00 | 95,400.00 | 93,200.00 | 94,200.00 | 94,077.30 | 306,670 |
| 2025-01-15 | 90,100.00 | 91,900.00 | 90,000.00 | 90,700.00 | 90,581.86 | 350,735 |
| 2025-01-14 | 91,900.00 | 92,000.00 | 88,800.00 | 89,700.00 | 89,583.16 | 215,514 |
| 2025-01-13 | 93,200.00 | 94,800.00 | 90,800.00 | 91,200.00 | 91,081.21 | 265,668 |
| 2025-01-10 | 92,900.00 | 96,500.00 | 92,800.00 | 94,800.00 | 94,676.52 | 348,883 |
| 2025-01-09 | 92,700.00 | 97,200.00 | 92,600.00 | 93,800.00 | 93,677.82 | 411,611 |
| 2025-01-08 | 91,300.00 | 95,000.00 | 91,000.00 | 94,100.00 | 93,977.43 | 338,013 |
| 2025-01-07 | 98,300.00 | 98,300.00 | 92,500.00 | 93,200.00 | 93,078.61 | 282,050 |
| 2025-01-06 | 86,000.00 | 94,900.00 | 85,300.00 | 93,100.00 | 92,978.74 | 452,114 |
| 2025-01-03 | 79,100.00 | 85,200.00 | 79,100.00 | 84,400.00 | 84,290.07 | 297,921 |
| 2025-01-02 | 79,300.00 | 80,000.00 | 77,200.00 | 78,600.00 | 78,497.62 | 153,050 |
| 2024-12-30 | 80,600.00 | 82,000.00 | 79,100.00 | 79,300.00 | 79,196.71 | 169,019 |
| 2024-12-27 | 80,100.00 | 82,200.00 | 79,300.00 | 79,900.00 | 79,795.93 | 192,216 |
| 2024-12-26 | 81,200.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,794.63 | 79,310 |
| 2024-12-24 | 83,200.00 | 83,300.00 | 80,900.00 | 81,200.00 | 81,094.24 | 77,958 |
| 2024-12-23 | 80,000.00 | 82,900.00 | 79,000.00 | 82,200.00 | 82,092.93 | 150,751 |
| 2024-12-20 | 81,400.00 | 83,200.00 | 78,900.00 | 78,900.00 | 78,797.23 | 262,181 |
| 2024-12-19 | 81,300.00 | 82,700.00 | 80,000.00 | 82,300.00 | 82,192.80 | 202,878 |
| 2024-12-18 | 87,000.00 | 87,000.00 | 84,800.00 | 85,500.00 | 85,388.63 | 120,497 |
| 2024-12-17 | 87,300.00 | 88,800.00 | 85,700.00 | 86,800.00 | 86,686.94 | 285,585 |
| 2024-12-16 | 83,300.00 | 87,800.00 | 83,200.00 | 86,300.00 | 86,187.59 | 303,465 |
| 2024-12-13 | 82,600.00 | 83,800.00 | 82,000.00 | 83,300.00 | 83,191.50 | 293,086 |
| 2024-12-12 | 81,000.00 | 83,500.00 | 80,600.00 | 82,500.00 | 82,392.54 | 512,086 |
| 2024-12-11 | 77,400.00 | 80,000.00 | 75,300.00 | 79,200.00 | 79,096.84 | 247,767 |
| 2024-12-10 | 79,500.00 | 80,200.00 | 77,300.00 | 78,200.00 | 78,098.14 | 266,709 |
| 2024-12-09 | 80,000.00 | 80,800.00 | 78,300.00 | 78,800.00 | 78,697.36 | 427,405 |
| 2024-12-06 | 79,500.00 | 80,200.00 | 77,100.00 | 79,400.00 | 79,296.58 | 258,655 |
| 2024-12-05 | 76,100.00 | 79,400.00 | 75,800.00 | 78,900.00 | 78,797.23 | 381,515 |
| 2024-12-04 | 74,900.00 | 76,000.00 | 71,800.00 | 75,100.00 | 75,002.18 | 296,888 |
| 2024-12-03 | 74,000.00 | 76,600.00 | 74,000.00 | 76,500.00 | 76,400.36 | 408,301 |
| 2024-12-02 | 75,300.00 | 75,400.00 | 72,500.00 | 72,900.00 | 72,805.05 | 250,389 |
| 2024-11-29 | 74,000.00 | 74,500.00 | 72,000.00 | 73,500.00 | 73,404.26 | 590,585 |
| 2024-11-28 | 79,900.00 | 80,000.00 | 73,500.00 | 74,000.00 | 73,903.61 | 643,830 |
| 2024-11-27 | 83,800.00 | 84,200.00 | 79,600.00 | 80,300.00 | 80,195.41 | 442,595 |
| 2024-11-26 | 85,100.00 | 86,200.00 | 83,500.00 | 84,600.00 | 84,489.81 | 171,748 |
| 2024-11-25 | 87,200.00 | 88,700.00 | 85,700.00 | 87,700.00 | 87,585.77 | 671,151 |
| 2024-11-22 | 82,800.00 | 88,300.00 | 81,700.00 | 87,500.00 | 87,386.03 | 649,540 |
| 2024-11-21 | 79,100.00 | 81,800.00 | 79,100.00 | 80,400.00 | 80,295.28 | 345,010 |
| 2024-11-20 | 78,600.00 | 81,700.00 | 78,500.00 | 79,800.00 | 79,696.06 | 422,673 |
| 2024-11-19 | 78,100.00 | 79,100.00 | 76,600.00 | 78,100.00 | 77,998.27 | 224,355 |
| 2024-11-18 | 75,200.00 | 78,800.00 | 75,100.00 | 78,800.00 | 78,697.36 | 346,300 |
| 2024-11-15 | 79,500.00 | 81,900.00 | 77,400.00 | 77,600.00 | 77,498.92 | 348,691 |
| 2024-11-14 | 86,900.00 | 87,200.00 | 78,300.00 | 78,300.00 | 78,198.01 | 466,806 |
| 2024-11-13 | 87,400.00 | 90,000.00 | 84,900.00 | 85,600.00 | 85,488.50 | 307,936 |
| 2024-11-12 | 90,600.00 | 95,500.00 | 89,300.00 | 89,500.00 | 89,383.42 | 274,558 |
| 2024-11-11 | 93,800.00 | 94,200.00 | 91,800.00 | 92,600.00 | 92,479.39 | 202,816 |
| 2024-11-08 | 94,900.00 | 96,600.00 | 92,800.00 | 95,100.00 | 94,976.13 | 339,157 |
| 2024-11-07 | 91,100.00 | 93,900.00 | 90,900.00 | 92,800.00 | 92,679.13 | 276,166 |
| 2024-11-06 | 89,800.00 | 93,200.00 | 89,700.00 | 92,400.00 | 92,279.65 | 418,059 |
| 2024-11-05 | 87,800.00 | 90,300.00 | 87,500.00 | 89,100.00 | 88,983.95 | 186,345 |
| 2024-11-04 | 84,200.00 | 89,900.00 | 83,400.00 | 89,800.00 | 89,683.03 | 281,317 |
| 2024-11-01 | 83,200.00 | 85,400.00 | 82,500.00 | 83,900.00 | 83,790.72 | 273,589 |
| 2024-10-31 | 88,800.00 | 89,000.00 | 84,700.00 | 84,800.00 | 84,689.55 | 585,810 |
| 2024-10-30 | 89,800.00 | 90,000.00 | 87,400.00 | 89,600.00 | 89,483.29 | 341,300 |
| 2024-10-29 | 92,600.00 | 93,700.00 | 87,900.00 | 89,900.00 | 89,782.90 | 349,481 |
| 2024-10-28 | 95,300.00 | 97,200.00 | 92,300.00 | 92,700.00 | 92,579.26 | 414,551 |
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.