SK Square Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 788,000.00 | 806,000.00 | 760,000.00 | 784,000.00 | 784,000.00 | 586,332 |
| 2026-10-15 | 772,000.00 | 795,000.00 | 750,000.00 | 765,000.00 | 765,000.00 | 1,127,730 |
| 2026-10-14 | 863,000.00 | 892,000.00 | 835,000.00 | 852,000.00 | 852,000.00 | 604,005 |
| 2026-10-13 | 930,000.00 | 943,000.00 | 847,000.00 | 857,000.00 | 857,000.00 | 1,169,319 |
| 2026-10-12 | 999,000.00 | 1,017,000.00 | 983,000.00 | 984,000.00 | 984,000.00 | 874,927 |
| 2026-10-08 | 1,142,000.00 | 1,146,000.00 | 1,050,000.00 | 1,050,000.00 | 1,050,000.00 | 985,409 |
| 2026-10-07 | 1,146,000.00 | 1,195,000.00 | 1,138,000.00 | 1,142,000.00 | 1,142,000.00 | 545,346 |
| 2026-10-06 | 1,174,000.00 | 1,199,000.00 | 1,140,000.00 | 1,161,000.00 | 1,161,000.00 | 637,118 |
| 2026-10-02 | 1,151,000.00 | 1,164,000.00 | 1,142,000.00 | 1,160,000.00 | 1,160,000.00 | 348,439 |
| 2026-10-01 | 1,116,000.00 | 1,160,000.00 | 1,095,000.00 | 1,155,000.00 | 1,155,000.00 | 474,360 |
| 2026-09-30 | 1,148,000.00 | 1,163,000.00 | 1,119,000.00 | 1,139,000.00 | 1,139,000.00 | 453,597 |
| 2026-09-29 | 1,096,000.00 | 1,121,000.00 | 1,087,000.00 | 1,118,000.00 | 1,118,000.00 | 434,558 |
| 2026-09-28 | 1,201,000.00 | 1,201,000.00 | 1,093,000.00 | 1,100,000.00 | 1,100,000.00 | 720,972 |
| 2026-09-23 | 1,179,000.00 | 1,196,000.00 | 1,161,000.00 | 1,190,000.00 | 1,190,000.00 | 963,292 |
| 2026-09-22 | 1,189,000.00 | 1,189,000.00 | 1,130,000.00 | 1,133,000.00 | 1,133,000.00 | 585,196 |
| 2026-09-21 | 1,087,000.00 | 1,137,000.00 | 1,080,000.00 | 1,127,000.00 | 1,127,000.00 | 534,201 |
| 2026-09-18 | 1,054,000.00 | 1,083,000.00 | 1,036,000.00 | 1,079,000.00 | 1,079,000.00 | 529,524 |
| 2026-09-17 | 1,021,000.00 | 1,043,000.00 | 1,001,000.00 | 1,008,000.00 | 1,008,000.00 | 336,217 |
| 2026-09-16 | 1,002,000.00 | 1,020,000.00 | 988,000.00 | 1,020,000.00 | 1,020,000.00 | 379,482 |
| 2026-09-15 | 997,000.00 | 1,022,000.00 | 994,000.00 | 1,000,000.00 | 1,000,000.00 | 366,583 |
| 2026-09-14 | 1,034,000.00 | 1,035,000.00 | 998,000.00 | 1,000,000.00 | 1,000,000.00 | 523,897 |
| 2026-09-11 | 1,080,000.00 | 1,095,000.00 | 1,066,000.00 | 1,089,000.00 | 1,089,000.00 | 405,533 |
| 2026-09-10 | 1,144,000.00 | 1,159,000.00 | 1,095,000.00 | 1,135,000.00 | 1,135,000.00 | 540,428 |
| 2026-09-09 | 1,129,000.00 | 1,157,000.00 | 1,111,000.00 | 1,138,000.00 | 1,138,000.00 | 449,374 |
| 2026-09-08 | 1,133,000.00 | 1,199,000.00 | 1,117,000.00 | 1,131,000.00 | 1,131,000.00 | 570,963 |
| 2026-09-07 | 1,105,000.00 | 1,125,000.00 | 1,089,000.00 | 1,125,000.00 | 1,125,000.00 | 543,798 |
| 2026-09-04 | 990,000.00 | 1,049,000.00 | 983,000.00 | 1,041,000.00 | 1,041,000.00 | 455,382 |
| 2026-09-03 | 1,002,000.00 | 1,006,000.00 | 947,000.00 | 981,000.00 | 981,000.00 | 402,164 |
| 2026-09-02 | 1,020,000.00 | 1,024,000.00 | 982,000.00 | 982,000.00 | 982,000.00 | 538,084 |
| 2026-09-01 | 1,016,000.00 | 1,072,000.00 | 1,010,000.00 | 1,067,000.00 | 1,067,000.00 | 461,669 |
| 2026-08-31 | 993,000.00 | 1,046,000.00 | 974,000.00 | 1,037,000.00 | 1,037,000.00 | 646,713 |
| 2026-08-28 | 1,063,000.00 | 1,075,000.00 | 1,026,000.00 | 1,028,000.00 | 1,028,000.00 | 439,255 |
| 2026-08-27 | 1,103,000.00 | 1,111,000.00 | 1,050,000.00 | 1,068,000.00 | 1,068,000.00 | 482,253 |
| 2026-08-26 | 1,060,000.00 | 1,079,000.00 | 1,027,000.00 | 1,058,000.00 | 1,058,000.00 | 512,126 |
| 2026-08-25 | 1,034,000.00 | 1,060,000.00 | 999,000.00 | 1,060,000.00 | 1,060,000.00 | 506,863 |
| 2026-08-24 | 1,140,000.00 | 1,145,000.00 | 1,061,000.00 | 1,076,000.00 | 1,076,000.00 | 458,531 |
| 2026-08-21 | 1,096,000.00 | 1,141,000.00 | 1,078,000.00 | 1,123,000.00 | 1,123,000.00 | 602,332 |
| 2026-08-20 | 1,082,000.00 | 1,131,000.00 | 1,029,000.00 | 1,123,000.00 | 1,123,000.00 | 853,378 |
| 2026-08-19 | 1,030,000.00 | 1,042,000.00 | 993,000.00 | 1,004,000.00 | 1,004,000.00 | 628,410 |
| 2026-08-18 | 1,200,000.00 | 1,265,000.00 | 1,117,000.00 | 1,135,000.00 | 1,135,000.00 | 712,701 |
| 2026-08-14 | 1,182,000.00 | 1,183,000.00 | 1,130,000.00 | 1,154,000.00 | 1,154,000.00 | 658,916 |
| 2026-08-13 | 1,101,000.00 | 1,150,000.00 | 1,082,000.00 | 1,117,000.00 | 1,117,000.00 | 778,168 |
| 2026-08-12 | 982,000.00 | 1,053,000.00 | 970,000.00 | 1,024,000.00 | 1,024,000.00 | 708,475 |
| 2026-08-11 | 929,000.00 | 960,000.00 | 901,000.00 | 945,000.00 | 945,000.00 | 494,514 |
| 2026-08-10 | 951,000.00 | 977,000.00 | 931,000.00 | 949,000.00 | 949,000.00 | 410,049 |
| 2026-08-07 | 996,000.00 | 1,006,000.00 | 925,000.00 | 939,000.00 | 939,000.00 | 646,939 |
| 2026-08-06 | 1,088,000.00 | 1,088,000.00 | 968,000.00 | 970,000.00 | 970,000.00 | 808,124 |
| 2026-08-05 | 1,143,000.00 | 1,157,000.00 | 1,105,000.00 | 1,119,000.00 | 1,119,000.00 | 675,010 |
| 2026-08-04 | 1,096,000.00 | 1,096,000.00 | 999,000.00 | 1,060,000.00 | 1,060,000.00 | 984,406 |
| 2026-08-03 | 1,070,000.00 | 1,070,000.00 | 992,000.00 | 1,025,000.00 | 1,025,000.00 | 831,890 |
| 2026-07-31 | 995,000.00 | 1,038,000.00 | 944,000.00 | 1,038,000.00 | 1,038,000.00 | 1,039,044 |
| 2026-07-30 | 826,000.00 | 872,000.00 | 770,000.00 | 799,000.00 | 799,000.00 | 1,364,135 |
| 2026-07-29 | 933,000.00 | 967,000.00 | 768,000.00 | 850,000.00 | 850,000.00 | 1,293,266 |
| 2026-07-28 | 1,007,000.00 | 1,018,000.00 | 916,000.00 | 925,000.00 | 925,000.00 | 1,326,609 |
| 2026-07-27 | 1,140,000.00 | 1,140,000.00 | 1,035,000.00 | 1,096,000.00 | 1,096,000.00 | 892,851 |
| 2026-07-24 | 1,202,000.00 | 1,203,000.00 | 1,104,000.00 | 1,109,000.00 | 1,109,000.00 | 783,742 |
| 2026-07-23 | 1,291,000.00 | 1,291,000.00 | 1,200,000.00 | 1,221,000.00 | 1,221,000.00 | 691,321 |
| 2026-07-22 | 1,396,000.00 | 1,400,000.00 | 1,223,000.00 | 1,230,000.00 | 1,230,000.00 | 854,385 |
| 2026-07-21 | 1,187,000.00 | 1,263,000.00 | 1,156,000.00 | 1,253,000.00 | 1,253,000.00 | 686,825 |
| 2026-07-20 | 1,127,000.00 | 1,239,000.00 | 1,116,000.00 | 1,177,000.00 | 1,177,000.00 | 738,526 |
Page 1 of 1 · 60 trading days
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.