SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 103,900.00 | 108,300.00 | 103,800.00 | 105,700.00 | 103,819.22 | 385,004 |
| 2024-07-24 | 105,400.00 | 107,300.00 | 104,500.00 | 105,000.00 | 103,131.67 | 472,268 |
| 2024-07-23 | 107,700.00 | 110,200.00 | 106,500.00 | 106,500.00 | 104,604.98 | 440,711 |
| 2024-07-22 | 112,000.00 | 112,500.00 | 107,200.00 | 107,600.00 | 105,685.41 | 601,853 |
| 2024-07-19 | 114,400.00 | 117,400.00 | 109,700.00 | 112,000.00 | 110,007.12 | 1,040,654 |
| 2024-07-18 | 127,500.00 | 128,300.00 | 114,900.00 | 115,900.00 | 113,837.72 | 3,252,847 |
| 2024-07-17 | 115,000.00 | 123,200.00 | 114,000.00 | 119,700.00 | 117,570.11 | 3,688,143 |
| 2024-07-16 | 109,100.00 | 115,000.00 | 108,000.00 | 113,300.00 | 111,283.99 | 1,125,893 |
| 2024-07-15 | 108,100.00 | 111,000.00 | 107,500.00 | 108,000.00 | 106,078.29 | 525,950 |
| 2024-07-12 | 108,100.00 | 112,700.00 | 106,700.00 | 108,100.00 | 106,176.51 | 856,757 |
| 2024-07-11 | 109,200.00 | 110,600.00 | 107,000.00 | 107,100.00 | 105,194.31 | 736,233 |
| 2024-07-10 | 111,500.00 | 112,300.00 | 108,300.00 | 108,300.00 | 106,372.95 | 594,149 |
| 2024-07-09 | 112,500.00 | 113,100.00 | 110,600.00 | 112,500.00 | 110,498.22 | 370,176 |
| 2024-07-08 | 111,800.00 | 113,000.00 | 110,900.00 | 111,600.00 | 109,614.23 | 276,437 |
| 2024-07-05 | 114,900.00 | 114,900.00 | 111,700.00 | 112,500.00 | 110,498.22 | 427,507 |
| 2024-07-04 | 115,000.00 | 115,700.00 | 112,700.00 | 114,500.00 | 112,462.63 | 370,544 |
| 2024-07-03 | 113,600.00 | 116,200.00 | 112,500.00 | 114,100.00 | 112,069.75 | 514,254 |
| 2024-07-02 | 115,400.00 | 116,900.00 | 111,700.00 | 111,900.00 | 109,908.90 | 488,125 |
| 2024-07-01 | 114,000.00 | 116,000.00 | 111,300.00 | 115,300.00 | 113,248.40 | 637,244 |
| 2024-06-28 | 110,300.00 | 119,900.00 | 109,700.00 | 116,100.00 | 114,034.16 | 1,776,299 |
| 2024-06-27 | 108,200.00 | 111,500.00 | 108,100.00 | 109,100.00 | 107,158.72 | 502,857 |
| 2024-06-26 | 108,000.00 | 111,200.00 | 106,100.00 | 109,000.00 | 107,060.50 | 744,436 |
| 2024-06-25 | 108,000.00 | 111,000.00 | 107,000.00 | 107,000.00 | 105,096.09 | 807,974 |
| 2024-06-24 | 113,500.00 | 113,800.00 | 108,000.00 | 108,400.00 | 106,471.17 | 1,063,080 |
| 2024-06-21 | 124,800.00 | 125,100.00 | 112,400.00 | 114,100.00 | 112,069.75 | 3,189,193 |
| 2024-06-20 | 113,100.00 | 126,000.00 | 112,700.00 | 121,000.00 | 118,846.98 | 8,538,298 |
| 2024-06-19 | 103,600.00 | 105,000.00 | 102,600.00 | 104,700.00 | 102,837.01 | 410,996 |
| 2024-06-18 | 109,800.00 | 110,200.00 | 102,400.00 | 103,100.00 | 101,265.48 | 718,167 |
| 2024-06-17 | 112,100.00 | 114,800.00 | 107,900.00 | 108,800.00 | 106,864.06 | 760,092 |
| 2024-06-14 | 104,600.00 | 113,300.00 | 104,400.00 | 111,900.00 | 109,908.90 | 922,260 |
| 2024-06-13 | 105,200.00 | 106,400.00 | 102,800.00 | 105,100.00 | 103,229.89 | 524,507 |
| 2024-06-12 | 103,600.00 | 106,800.00 | 103,300.00 | 104,200.00 | 102,345.91 | 376,204 |
| 2024-06-11 | 102,200.00 | 105,400.00 | 100,700.00 | 103,600.00 | 101,756.58 | 440,537 |
| 2024-06-10 | 102,800.00 | 102,800.00 | 101,100.00 | 101,300.00 | 99,497.51 | 384,598 |
| 2024-06-07 | 104,700.00 | 105,700.00 | 103,300.00 | 103,800.00 | 101,953.02 | 315,977 |
| 2024-06-05 | 103,100.00 | 106,100.00 | 101,400.00 | 103,600.00 | 101,756.58 | 474,895 |
| 2024-06-04 | 106,300.00 | 107,600.00 | 104,000.00 | 104,300.00 | 102,444.13 | 409,559 |
| 2024-06-03 | 101,000.00 | 111,900.00 | 101,000.00 | 106,300.00 | 104,408.54 | 1,320,915 |
| 2024-05-31 | 103,100.00 | 105,900.00 | 99,600.00 | 100,000.00 | 98,220.64 | 908,750 |
| 2024-05-30 | 101,300.00 | 103,400.00 | 100,200.00 | 102,200.00 | 100,381.49 | 361,181 |
| 2024-05-29 | 103,600.00 | 104,000.00 | 101,600.00 | 102,100.00 | 100,283.27 | 324,736 |
| 2024-05-28 | 105,200.00 | 106,000.00 | 103,700.00 | 105,000.00 | 103,131.67 | 163,498 |
| 2024-05-27 | 101,500.00 | 105,400.00 | 101,500.00 | 105,100.00 | 103,229.89 | 297,670 |
| 2024-05-24 | 103,200.00 | 103,800.00 | 101,300.00 | 101,700.00 | 99,890.39 | 453,820 |
| 2024-05-23 | 104,100.00 | 105,400.00 | 103,600.00 | 104,200.00 | 102,345.91 | 233,166 |
| 2024-05-22 | 106,400.00 | 106,400.00 | 104,100.00 | 105,400.00 | 103,524.56 | 253,684 |
| 2024-05-21 | 107,500.00 | 108,000.00 | 105,400.00 | 105,700.00 | 103,819.22 | 256,072 |
| 2024-05-20 | 107,800.00 | 109,600.00 | 107,400.00 | 108,100.00 | 106,176.51 | 177,298 |
| 2024-05-17 | 109,100.00 | 110,200.00 | 107,400.00 | 107,700.00 | 105,783.63 | 237,202 |
| 2024-05-16 | 111,800.00 | 112,100.00 | 108,700.00 | 109,700.00 | 107,748.04 | 307,111 |
| 2024-05-14 | 111,000.00 | 112,500.00 | 110,100.00 | 110,400.00 | 108,435.59 | 174,816 |
| 2024-05-13 | 111,600.00 | 111,600.00 | 109,700.00 | 110,800.00 | 108,828.47 | 160,093 |
| 2024-05-10 | 112,500.00 | 112,900.00 | 110,000.00 | 111,200.00 | 109,221.35 | 163,644 |
| 2024-05-09 | 112,900.00 | 113,700.00 | 111,300.00 | 111,400.00 | 109,417.79 | 336,743 |
| 2024-05-08 | 111,900.00 | 113,000.00 | 111,500.00 | 113,000.00 | 110,989.32 | 210,373 |
| 2024-05-07 | 110,800.00 | 112,200.00 | 110,000.00 | 112,200.00 | 110,203.56 | 254,931 |
| 2024-05-03 | 110,000.00 | 110,300.00 | 109,000.00 | 109,600.00 | 107,649.82 | 160,242 |
| 2024-05-02 | 109,200.00 | 111,100.00 | 108,600.00 | 109,000.00 | 107,060.50 | 223,560 |
| 2024-04-30 | 113,200.00 | 113,300.00 | 108,200.00 | 111,100.00 | 109,123.13 | 545,936 |
| 2024-04-29 | 108,000.00 | 113,600.00 | 107,400.00 | 112,700.00 | 110,694.66 | 548,435 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-01 | 2,000.0000 KRW |
| 2022-12-28 | 6,038.2914 KRW |
| 2021-12-29 | 0.0108 KRW |
| 2020-12-29 | 1,447.5356 KRW |
| 2020-06-29 | 1,654.3264 KRW |
| 2019-12-27 | 1,370.9898 KRW |
| 2019-06-27 | 1,566.8454 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.