Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.69 +3.01 (+0.06%) Dow
39,559.76 +46.92 (+0.12%) Nasdaq
16,383.53 +42.66 (+0.26%) Bitcoin USD
62,976.71 +1,758.54 (+2.87%) CMC Crypto 200
1,292.55 +32.35 (+2.57%)
SK Square Co., Ltd. (402340.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 59,300.00 | 63,600.00 | 59,300.00 | 62,400.00 | 62,400.00 | 1,545,000 |
| 05 Feb 2024 | 59,600.00 | 61,000.00 | 58,600.00 | 59,300.00 | 59,300.00 | 1,159,359 |
| 02 Feb 2024 | 54,500.00 | 59,900.00 | 54,000.00 | 59,500.00 | 59,500.00 | 2,480,164 |
| 01 Feb 2024 | 52,000.00 | 54,000.00 | 51,500.00 | 53,600.00 | 53,600.00 | 949,791 |
| 31 Jan 2024 | 51,500.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | 428,031 |
| 30 Jan 2024 | 50,500.00 | 52,000.00 | 50,500.00 | 51,500.00 | 51,500.00 | 229,579 |
| 29 Jan 2024 | 50,600.00 | 51,500.00 | 49,950.00 | 50,600.00 | 50,600.00 | 212,117 |
| 26 Jan 2024 | 49,000.00 | 50,500.00 | 48,750.00 | 50,300.00 | 50,300.00 | 124,878 |
| 25 Jan 2024 | 50,100.00 | 50,300.00 | 49,150.00 | 49,850.00 | 49,850.00 | 173,811 |
| 24 Jan 2024 | 50,800.00 | 50,900.00 | 49,750.00 | 50,100.00 | 50,100.00 | 196,333 |
| 23 Jan 2024 | 50,700.00 | 50,700.00 | 49,550.00 | 50,700.00 | 50,700.00 | 208,325 |
| 22 Jan 2024 | 49,500.00 | 50,500.00 | 49,350.00 | 50,300.00 | 50,300.00 | 198,916 |
| 19 Jan 2024 | 47,850.00 | 49,200.00 | 47,850.00 | 49,050.00 | 49,050.00 | 227,431 |
| 18 Jan 2024 | 48,300.00 | 48,300.00 | 46,750.00 | 47,400.00 | 47,400.00 | 200,180 |
| 17 Jan 2024 | 48,600.00 | 48,600.00 | 46,700.00 | 46,850.00 | 46,850.00 | 138,407 |
| 16 Jan 2024 | 48,200.00 | 49,150.00 | 47,600.00 | 47,700.00 | 47,700.00 | 124,048 |
| 15 Jan 2024 | 48,750.00 | 48,900.00 | 48,050.00 | 48,750.00 | 48,750.00 | 12,667 |
| 12 Jan 2024 | 48,650.00 | 49,000.00 | 48,050.00 | 48,450.00 | 48,450.00 | 111,634 |
| 11 Jan 2024 | 48,150.00 | 49,600.00 | 47,950.00 | 48,750.00 | 48,750.00 | 191,227 |
| 10 Jan 2024 | 49,350.00 | 49,450.00 | 48,100.00 | 48,100.00 | 48,100.00 | 99,115 |
| 09 Jan 2024 | 49,350.00 | 49,650.00 | 48,600.00 | 49,450.00 | 49,450.00 | 204,821 |
| 08 Jan 2024 | 49,150.00 | 49,150.00 | 48,050.00 | 48,200.00 | 48,200.00 | 103,484 |
| 05 Jan 2024 | 48,900.00 | 49,200.00 | 48,350.00 | 48,700.00 | 48,700.00 | 95,957 |
| 04 Jan 2024 | 49,000.00 | 49,700.00 | 48,350.00 | 48,900.00 | 48,900.00 | 158,190 |
| 03 Jan 2024 | 51,500.00 | 51,700.00 | 49,450.00 | 49,450.00 | 49,450.00 | 215,671 |
| 02 Jan 2024 | 52,000.00 | 52,800.00 | 51,400.00 | 52,700.00 | 52,700.00 | 172,716 |
| 28 Dec 2023 | 50,500.00 | 52,600.00 | 49,800.00 | 52,600.00 | 52,600.00 | 393,314 |
| 27 Dec 2023 | 49,850.00 | 50,500.00 | 48,850.00 | 50,500.00 | 50,500.00 | 143,414 |
| 26 Dec 2023 | 50,200.00 | 50,600.00 | 48,650.00 | 49,850.00 | 49,850.00 | 160,691 |
| 22 Dec 2023 | 51,200.00 | 51,200.00 | 49,300.00 | 49,400.00 | 49,400.00 | 201,730 |
| 21 Dec 2023 | 50,800.00 | 51,100.00 | 50,300.00 | 50,700.00 | 50,700.00 | 99,373 |
| 20 Dec 2023 | 50,500.00 | 51,400.00 | 49,900.00 | 51,100.00 | 51,100.00 | 282,242 |
| 19 Dec 2023 | 49,650.00 | 50,300.00 | 49,550.00 | 49,850.00 | 49,850.00 | 144,222 |
| 18 Dec 2023 | 50,500.00 | 50,900.00 | 49,950.00 | 50,100.00 | 50,100.00 | 165,648 |
| 15 Dec 2023 | 50,400.00 | 51,100.00 | 50,200.00 | 51,100.00 | 51,100.00 | 410,467 |
| 14 Dec 2023 | 50,800.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 435,768 |
| 13 Dec 2023 | 50,000.00 | 50,500.00 | 49,700.00 | 50,300.00 | 50,300.00 | 191,808 |
| *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.