SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 90,000.00 | 96,200.00 | 90,000.00 | 95,500.00 | 95,375.61 | 672,191 |
| 2024-10-24 | 91,900.00 | 94,000.00 | 89,200.00 | 90,000.00 | 89,882.77 | 465,121 |
| 2024-10-23 | 86,400.00 | 93,300.00 | 85,500.00 | 92,100.00 | 91,980.04 | 648,216 |
| 2024-10-22 | 87,700.00 | 89,800.00 | 86,000.00 | 86,600.00 | 86,487.20 | 222,381 |
| 2024-10-21 | 89,000.00 | 89,100.00 | 85,500.00 | 86,700.00 | 86,587.07 | 291,262 |
| 2024-10-18 | 88,800.00 | 89,700.00 | 87,500.00 | 88,400.00 | 88,284.86 | 445,417 |
| 2024-10-17 | 88,000.00 | 89,800.00 | 85,600.00 | 87,000.00 | 86,886.68 | 555,317 |
| 2024-10-16 | 85,000.00 | 89,000.00 | 82,600.00 | 85,000.00 | 84,889.29 | 809,456 |
| 2024-10-15 | 87,500.00 | 88,500.00 | 85,200.00 | 86,400.00 | 86,287.46 | 355,270 |
| 2024-10-14 | 84,500.00 | 88,200.00 | 84,500.00 | 86,300.00 | 86,187.59 | 220,900 |
| 2024-10-11 | 84,600.00 | 85,800.00 | 83,000.00 | 84,500.00 | 84,389.94 | 322,621 |
| 2024-10-10 | 80,300.00 | 86,100.00 | 80,300.00 | 84,100.00 | 83,990.46 | 558,075 |
| 2024-10-08 | 78,600.00 | 82,000.00 | 78,600.00 | 80,800.00 | 80,694.76 | 254,493 |
| 2024-10-07 | 79,500.00 | 81,700.00 | 78,100.00 | 81,000.00 | 80,894.50 | 323,758 |
| 2024-10-04 | 79,100.00 | 80,200.00 | 77,600.00 | 78,600.00 | 78,497.62 | 259,313 |
| 2024-10-02 | 77,100.00 | 79,900.00 | 76,400.00 | 78,200.00 | 78,098.14 | 324,892 |
| 2024-09-30 | 85,100.00 | 85,500.00 | 80,800.00 | 80,800.00 | 80,694.76 | 314,393 |
| 2024-09-27 | 83,800.00 | 86,500.00 | 83,700.00 | 85,200.00 | 85,089.03 | 479,175 |
| 2024-09-26 | 79,900.00 | 86,300.00 | 79,900.00 | 85,500.00 | 85,388.63 | 609,417 |
| 2024-09-25 | 80,900.00 | 81,200.00 | 77,000.00 | 77,000.00 | 76,899.71 | 505,974 |
| 2024-09-24 | 79,100.00 | 82,900.00 | 78,200.00 | 82,900.00 | 82,792.02 | 313,747 |
| 2024-09-23 | 77,200.00 | 79,400.00 | 75,000.00 | 79,400.00 | 79,296.58 | 273,450 |
| 2024-09-20 | 75,700.00 | 77,300.00 | 74,000.00 | 75,700.00 | 75,601.40 | 470,483 |
| 2024-09-19 | 76,500.00 | 77,000.00 | 67,600.00 | 72,700.00 | 72,605.31 | 898,596 |
| 2024-09-13 | 78,400.00 | 79,700.00 | 76,000.00 | 77,000.00 | 76,899.71 | 328,557 |
| 2024-09-12 | 74,600.00 | 78,400.00 | 74,500.00 | 77,400.00 | 77,299.18 | 474,606 |
| 2024-09-11 | 71,600.00 | 73,800.00 | 70,800.00 | 72,500.00 | 72,405.57 | 159,812 |
| 2024-09-10 | 71,200.00 | 73,700.00 | 70,800.00 | 71,600.00 | 71,506.74 | 169,533 |
| 2024-09-09 | 68,800.00 | 71,500.00 | 67,700.00 | 70,600.00 | 70,508.04 | 343,108 |
| 2024-09-06 | 73,100.00 | 73,100.00 | 70,400.00 | 70,800.00 | 70,707.78 | 275,919 |
| 2024-09-05 | 72,900.00 | 74,700.00 | 71,400.00 | 72,800.00 | 72,705.18 | 436,484 |
| 2024-09-04 | 77,300.00 | 77,300.00 | 72,100.00 | 72,900.00 | 72,805.05 | 458,352 |
| 2024-09-03 | 79,200.00 | 82,600.00 | 78,400.00 | 80,000.00 | 79,895.80 | 375,574 |
| 2024-09-02 | 79,500.00 | 79,500.00 | 76,100.00 | 78,500.00 | 78,397.75 | 217,741 |
| 2024-08-30 | 77,500.00 | 79,300.00 | 77,000.00 | 78,500.00 | 78,397.75 | 802,660 |
| 2024-08-29 | 78,500.00 | 79,000.00 | 74,500.00 | 76,800.00 | 76,699.97 | 524,647 |
| 2024-08-28 | 81,100.00 | 82,800.00 | 80,400.00 | 81,700.00 | 81,593.58 | 330,977 |
| 2024-08-27 | 81,200.00 | 82,400.00 | 79,700.00 | 80,800.00 | 80,694.76 | 250,694 |
| 2024-08-26 | 81,600.00 | 83,000.00 | 79,000.00 | 80,000.00 | 79,895.80 | 398,040 |
| 2024-08-23 | 83,100.00 | 84,600.00 | 80,600.00 | 81,600.00 | 81,493.71 | 552,359 |
| 2024-08-22 | 85,500.00 | 87,000.00 | 84,300.00 | 84,800.00 | 84,689.55 | 356,825 |
| 2024-08-21 | 89,300.00 | 89,700.00 | 84,000.00 | 84,100.00 | 83,990.46 | 269,416 |
| 2024-08-20 | 87,500.00 | 90,000.00 | 87,100.00 | 89,300.00 | 89,183.68 | 181,069 |
| 2024-08-19 | 89,600.00 | 89,600.00 | 86,200.00 | 86,200.00 | 86,087.72 | 225,466 |
| 2024-08-16 | 86,000.00 | 89,400.00 | 85,000.00 | 88,100.00 | 87,985.25 | 281,630 |
| 2024-08-14 | 80,000.00 | 83,800.00 | 79,700.00 | 82,300.00 | 82,192.80 | 287,543 |
| 2024-08-13 | 77,000.00 | 79,300.00 | 76,100.00 | 77,900.00 | 77,798.53 | 188,557 |
| 2024-08-12 | 76,400.00 | 78,000.00 | 75,800.00 | 77,200.00 | 77,099.45 | 183,223 |
| 2024-08-09 | 74,400.00 | 76,000.00 | 73,100.00 | 75,700.00 | 75,601.40 | 212,758 |
| 2024-08-08 | 72,100.00 | 74,100.00 | 71,100.00 | 72,200.00 | 72,105.96 | 501,234 |
| 2024-08-07 | 71,500.00 | 76,500.00 | 71,500.00 | 75,200.00 | 75,102.05 | 324,219 |
| 2024-08-06 | 75,900.00 | 76,100.00 | 71,600.00 | 74,400.00 | 74,303.09 | 332,875 |
| 2024-08-05 | 72,800.00 | 76,400.00 | 67,900.00 | 70,400.00 | 70,308.30 | 463,772 |
| 2024-08-02 | 80,200.00 | 80,800.00 | 74,600.00 | 75,900.00 | 75,801.14 | 531,160 |
| 2024-08-01 | 86,000.00 | 87,500.00 | 81,000.00 | 83,300.00 | 83,191.50 | 580,916 |
| 2024-07-31 | 82,000.00 | 86,200.00 | 80,800.00 | 86,200.00 | 86,087.72 | 347,623 |
| 2024-07-30 | 82,700.00 | 82,900.00 | 80,600.00 | 82,100.00 | 81,993.06 | 164,629 |
| 2024-07-29 | 84,800.00 | 86,500.00 | 83,100.00 | 84,500.00 | 84,389.94 | 294,646 |
| 2024-07-26 | 82,300.00 | 84,400.00 | 81,700.00 | 83,300.00 | 83,191.50 | 380,707 |
| 2024-07-25 | 81,000.00 | 82,200.00 | 79,600.00 | 80,400.00 | 80,295.28 | 505,102 |
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.