SK Square Co., Ltd. (402340.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 96,800.00 | 105,000.00 | 96,500.00 | 104,200.00 | 104,200.00 | 763,569 |
| 04 Jul 2024 | 97,300.00 | 100,300.00 | 94,800.00 | 97,300.00 | 97,300.00 | 420,090 |
| 03 Jul 2024 | 96,900.00 | 97,400.00 | 93,400.00 | 96,500.00 | 96,500.00 | 342,500 |
| 02 Jul 2024 | 99,500.00 | 100,500.00 | 95,400.00 | 95,500.00 | 95,500.00 | 339,073 |
| 01 Jul 2024 | 99,400.00 | 102,100.00 | 98,500.00 | 100,500.00 | 100,500.00 | 269,925 |
| 28 Jun 2024 | 103,500.00 | 106,600.00 | 99,700.00 | 100,000.00 | 100,000.00 | 720,697 |
| 27 Jun 2024 | 100,600.00 | 102,800.00 | 99,000.00 | 102,200.00 | 102,200.00 | 612,830 |
| 26 Jun 2024 | 96,600.00 | 102,200.00 | 96,100.00 | 102,200.00 | 102,200.00 | 460,038 |
| 25 Jun 2024 | 89,200.00 | 95,600.00 | 87,200.00 | 95,600.00 | 95,600.00 | 313,924 |
| 24 Jun 2024 | 97,000.00 | 97,000.00 | 90,400.00 | 91,200.00 | 91,200.00 | 306,842 |
| 21 Jun 2024 | 96,300.00 | 97,500.00 | 93,200.00 | 97,500.00 | 97,500.00 | 412,975 |
| 20 Jun 2024 | 97,300.00 | 98,900.00 | 94,700.00 | 98,000.00 | 98,000.00 | 592,954 |
| 19 Jun 2024 | 95,800.00 | 100,800.00 | 95,600.00 | 98,500.00 | 98,500.00 | 971,455 |
| 18 Jun 2024 | 90,000.00 | 93,800.00 | 90,000.00 | 93,400.00 | 93,400.00 | 577,873 |
| 17 Jun 2024 | 90,100.00 | 91,800.00 | 88,000.00 | 90,700.00 | 90,700.00 | 317,838 |
| 14 Jun 2024 | 93,800.00 | 95,300.00 | 91,100.00 | 91,400.00 | 91,400.00 | 535,513 |
| 13 Jun 2024 | 90,300.00 | 97,000.00 | 90,100.00 | 93,800.00 | 93,800.00 | 1,124,232 |
| 12 Jun 2024 | 87,600.00 | 92,100.00 | 87,600.00 | 89,800.00 | 89,800.00 | 494,368 |
| 11 Jun 2024 | 89,400.00 | 90,400.00 | 87,200.00 | 88,100.00 | 88,100.00 | 460,303 |
| 10 Jun 2024 | 88,100.00 | 103,800.00 | 88,100.00 | 89,800.00 | 89,800.00 | 2,089,240 |
| 07 Jun 2024 | 79,100.00 | 87,500.00 | 78,600.00 | 87,500.00 | 87,500.00 | 789,388 |
| 05 Jun 2024 | 77,000.00 | 79,000.00 | 76,100.00 | 76,800.00 | 76,800.00 | 370,954 |
| 04 Jun 2024 | 76,500.00 | 78,200.00 | 76,000.00 | 77,300.00 | 77,300.00 | 282,223 |
| 03 Jun 2024 | 77,700.00 | 78,400.00 | 75,200.00 | 78,200.00 | 78,200.00 | 246,463 |
| 31 May 2024 | 80,200.00 | 80,600.00 | 74,200.00 | 77,600.00 | 77,600.00 | 1,214,635 |
| 30 May 2024 | 80,000.00 | 80,800.00 | 78,600.00 | 79,400.00 | 79,400.00 | 308,901 |
| 29 May 2024 | 82,400.00 | 83,300.00 | 80,500.00 | 81,100.00 | 81,100.00 | 313,725 |
| 28 May 2024 | 83,900.00 | 85,400.00 | 82,400.00 | 83,300.00 | 83,300.00 | 174,597 |
| 27 May 2024 | 86,000.00 | 87,000.00 | 84,500.00 | 84,800.00 | 84,800.00 | 302,563 |
| 24 May 2024 | 82,000.00 | 85,900.00 | 82,000.00 | 85,400.00 | 85,400.00 | 533,432 |
| 23 May 2024 | 81,100.00 | 84,700.00 | 81,100.00 | 83,300.00 | 83,300.00 | 453,375 |
| 22 May 2024 | 81,300.00 | 83,500.00 | 80,500.00 | 82,000.00 | 82,000.00 | 234,874 |
| 21 May 2024 | 80,900.00 | 82,900.00 | 80,100.00 | 81,800.00 | 81,800.00 | 422,030 |
| 20 May 2024 | 83,600.00 | 84,500.00 | 80,500.00 | 80,800.00 | 80,800.00 | 380,155 |
| 17 May 2024 | 81,800.00 | 83,800.00 | 81,600.00 | 82,300.00 | 82,300.00 | 376,538 |
| 16 May 2024 | 80,500.00 | 82,200.00 | 80,300.00 | 80,900.00 | 80,900.00 | 393,954 |
| 14 May 2024 | 81,700.00 | 82,300.00 | 78,700.00 | 79,000.00 | 79,000.00 | 252,588 |
| 13 May 2024 | 80,400.00 | 83,000.00 | 80,400.00 | 82,900.00 | 82,900.00 | 262,893 |
| 10 May 2024 | 79,600.00 | 81,900.00 | 78,300.00 | 80,400.00 | 80,400.00 | 244,707 |
| 09 May 2024 | 78,500.00 | 79,400.00 | 77,300.00 | 78,100.00 | 78,100.00 | 223,962 |
| 08 May 2024 | 78,300.00 | 79,500.00 | 77,300.00 | 78,600.00 | 78,600.00 | 237,427 |
| 07 May 2024 | 76,300.00 | 79,700.00 | 75,500.00 | 76,900.00 | 76,900.00 | 387,282 |
| 03 May 2024 | 76,000.00 | 76,400.00 | 74,400.00 | 74,800.00 | 74,800.00 | 201,674 |
| 02 May 2024 | 75,200.00 | 76,100.00 | 73,400.00 | 75,000.00 | 75,000.00 | 398,668 |
| 30 Apr 2024 | 78,300.00 | 79,100.00 | 76,000.00 | 76,500.00 | 76,500.00 | 411,298 |
| 29 Apr 2024 | 81,500.00 | 82,500.00 | 78,300.00 | 78,800.00 | 78,800.00 | 242,909 |
| 26 Apr 2024 | 78,900.00 | 81,600.00 | 78,300.00 | 80,600.00 | 80,600.00 | 241,688 |
| 25 Apr 2024 | 82,700.00 | 85,500.00 | 77,400.00 | 77,800.00 | 77,800.00 | 986,781 |
| 24 Apr 2024 | 83,400.00 | 86,500.00 | 82,600.00 | 85,500.00 | 85,500.00 | 665,650 |
| 23 Apr 2024 | 80,100.00 | 82,900.00 | 79,700.00 | 82,600.00 | 82,600.00 | 668,442 |
| 22 Apr 2024 | 77,100.00 | 81,500.00 | 75,600.00 | 79,700.00 | 79,700.00 | 553,461 |
| 19 Apr 2024 | 82,000.00 | 83,400.00 | 74,900.00 | 76,100.00 | 76,100.00 | 732,716 |
| 18 Apr 2024 | 78,800.00 | 83,900.00 | 78,300.00 | 83,700.00 | 83,700.00 | 568,657 |
| 17 Apr 2024 | 80,100.00 | 81,100.00 | 78,700.00 | 78,800.00 | 78,800.00 | 462,642 |
| 16 Apr 2024 | 79,300.00 | 82,000.00 | 78,900.00 | 80,000.00 | 80,000.00 | 1,121,320 |
| 15 Apr 2024 | 77,700.00 | 79,900.00 | 76,200.00 | 79,800.00 | 79,800.00 | 609,187 |
| 12 Apr 2024 | 72,700.00 | 79,300.00 | 72,300.00 | 77,900.00 | 77,900.00 | 707,851 |
| 11 Apr 2024 | 71,800.00 | 74,000.00 | 70,700.00 | 73,100.00 | 73,100.00 | 501,072 |
| 09 Apr 2024 | 74,400.00 | 75,000.00 | 72,800.00 | 74,100.00 | 74,100.00 | 310,139 |
| 08 Apr 2024 | 74,800.00 | 76,300.00 | 73,700.00 | 73,900.00 | 73,900.00 | 319,864 |
| 05 Apr 2024 | 75,700.00 | 77,100.00 | 73,100.00 | 75,500.00 | 75,500.00 | 391,809 |
| 04 Apr 2024 | 77,900.00 | 78,200.00 | 75,900.00 | 78,000.00 | 78,000.00 | 404,073 |
| 03 Apr 2024 | 75,200.00 | 77,700.00 | 74,400.00 | 76,500.00 | 76,500.00 | 354,422 |
| 02 Apr 2024 | 75,100.00 | 77,600.00 | 71,500.00 | 77,200.00 | 77,200.00 | 568,844 |
| 01 Apr 2024 | 79,900.00 | 81,600.00 | 75,100.00 | 75,500.00 | 75,500.00 | 421,752 |
| 29 Mar 2024 | 78,700.00 | 79,600.00 | 77,900.00 | 79,000.00 | 79,000.00 | 209,727 |
| 28 Mar 2024 | 78,600.00 | 79,900.00 | 77,900.00 | 78,600.00 | 78,600.00 | 407,084 |
| 27 Mar 2024 | 77,900.00 | 80,100.00 | 77,700.00 | 79,300.00 | 79,300.00 | 563,543 |
| 26 Mar 2024 | 77,300.00 | 79,800.00 | 76,200.00 | 78,700.00 | 78,700.00 | 482,942 |
| 25 Mar 2024 | 79,300.00 | 79,300.00 | 75,400.00 | 76,700.00 | 76,700.00 | 417,506 |
| 22 Mar 2024 | 77,000.00 | 81,000.00 | 77,000.00 | 80,000.00 | 80,000.00 | 1,100,967 |
| 21 Mar 2024 | 70,900.00 | 77,000.00 | 70,300.00 | 77,000.00 | 77,000.00 | 897,164 |
| 20 Mar 2024 | 69,700.00 | 70,800.00 | 68,600.00 | 69,400.00 | 69,400.00 | 329,996 |
| 19 Mar 2024 | 68,200.00 | 70,000.00 | 68,200.00 | 68,700.00 | 68,700.00 | 271,514 |
| 18 Mar 2024 | 69,000.00 | 69,900.00 | 68,300.00 | 69,000.00 | 69,000.00 | 264,489 |
| 15 Mar 2024 | 69,100.00 | 69,400.00 | 66,200.00 | 68,600.00 | 68,600.00 | 677,637 |
| 14 Mar 2024 | 71,000.00 | 71,400.00 | 68,300.00 | 69,300.00 | 69,300.00 | 623,265 |
| 13 Mar 2024 | 72,600.00 | 72,700.00 | 70,000.00 | 70,300.00 | 70,300.00 | 627,416 |
| 12 Mar 2024 | 73,400.00 | 73,700.00 | 70,700.00 | 71,900.00 | 71,900.00 | 879,805 |
| 11 Mar 2024 | 72,100.00 | 74,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | 445,029 |
| 08 Mar 2024 | 73,100.00 | 75,300.00 | 73,000.00 | 75,000.00 | 75,000.00 | 788,336 |
| 07 Mar 2024 | 71,800.00 | 72,700.00 | 70,700.00 | 72,300.00 | 72,300.00 | 478,103 |
| 06 Mar 2024 | 70,500.00 | 72,400.00 | 69,600.00 | 71,400.00 | 71,400.00 | 384,903 |
| 05 Mar 2024 | 69,900.00 | 71,500.00 | 69,500.00 | 70,700.00 | 70,700.00 | 513,898 |
| 04 Mar 2024 | 70,500.00 | 71,000.00 | 69,100.00 | 70,200.00 | 70,200.00 | 600,191 |
| 29 Feb 2024 | 68,600.00 | 70,000.00 | 66,500.00 | 69,900.00 | 69,900.00 | 851,921 |
| 28 Feb 2024 | 65,900.00 | 69,100.00 | 65,300.00 | 68,000.00 | 68,000.00 | 624,618 |
| 27 Feb 2024 | 68,500.00 | 68,500.00 | 64,200.00 | 65,300.00 | 65,300.00 | 662,694 |
| 26 Feb 2024 | 69,200.00 | 70,000.00 | 66,000.00 | 67,300.00 | 67,300.00 | 826,657 |
| 23 Feb 2024 | 72,600.00 | 73,800.00 | 68,800.00 | 69,300.00 | 69,300.00 | 609,487 |
| 22 Feb 2024 | 70,400.00 | 72,900.00 | 69,900.00 | 72,900.00 | 72,900.00 | 960,547 |
| 21 Feb 2024 | 69,000.00 | 70,200.00 | 66,800.00 | 69,300.00 | 69,300.00 | 458,942 |
| 20 Feb 2024 | 69,400.00 | 70,500.00 | 67,700.00 | 68,700.00 | 68,700.00 | 1,058,424 |
| 19 Feb 2024 | 67,000.00 | 69,600.00 | 66,300.00 | 69,600.00 | 69,600.00 | 1,095,587 |
| 16 Feb 2024 | 63,500.00 | 65,500.00 | 62,400.00 | 65,500.00 | 65,500.00 | 736,825 |
| 15 Feb 2024 | 64,000.00 | 64,100.00 | 60,900.00 | 62,200.00 | 62,200.00 | 620,951 |
| 14 Feb 2024 | 64,300.00 | 65,700.00 | 62,500.00 | 63,400.00 | 63,400.00 | 630,657 |
| 13 Feb 2024 | 64,700.00 | 66,300.00 | 62,400.00 | 65,700.00 | 65,700.00 | 726,677 |
| 08 Feb 2024 | 65,400.00 | 66,700.00 | 63,600.00 | 65,200.00 | 65,200.00 | 893,875 |
| 07 Feb 2024 | 64,000.00 | 66,900.00 | 63,000.00 | 66,200.00 | 66,200.00 | 1,677,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.