SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 107,500.00 | 108,000.00 | 105,900.00 | 106,700.00 | 104,801.42 | 247,709 |
| 2024-04-25 | 109,200.00 | 109,500.00 | 107,400.00 | 107,500.00 | 105,587.19 | 207,953 |
| 2024-04-24 | 110,700.00 | 113,200.00 | 109,200.00 | 110,000.00 | 108,042.70 | 322,770 |
| 2024-04-23 | 110,400.00 | 110,400.00 | 107,500.00 | 108,400.00 | 106,471.17 | 187,000 |
| 2024-04-22 | 104,800.00 | 110,600.00 | 104,800.00 | 110,600.00 | 108,632.03 | 440,984 |
| 2024-04-19 | 105,000.00 | 105,300.00 | 103,200.00 | 103,800.00 | 101,953.02 | 345,437 |
| 2024-04-18 | 104,800.00 | 107,500.00 | 104,700.00 | 106,200.00 | 104,310.32 | 226,720 |
| 2024-04-17 | 103,600.00 | 107,700.00 | 103,600.00 | 104,800.00 | 102,935.23 | 351,798 |
| 2024-04-16 | 103,300.00 | 105,000.00 | 102,600.00 | 103,800.00 | 101,953.02 | 336,311 |
| 2024-04-15 | 109,000.00 | 110,000.00 | 105,200.00 | 105,300.00 | 103,426.33 | 490,834 |
| 2024-04-12 | 110,000.00 | 110,800.00 | 108,000.00 | 108,400.00 | 106,471.17 | 439,283 |
| 2024-04-11 | 116,300.00 | 116,900.00 | 110,500.00 | 110,600.00 | 108,632.03 | 852,391 |
| 2024-04-09 | 119,000.00 | 121,200.00 | 117,500.00 | 117,500.00 | 115,409.25 | 349,338 |
| 2024-04-08 | 117,800.00 | 119,300.00 | 114,200.00 | 118,800.00 | 116,686.12 | 485,400 |
| 2024-04-05 | 118,800.00 | 119,900.00 | 116,800.00 | 118,100.00 | 115,998.58 | 359,226 |
| 2024-04-04 | 118,500.00 | 120,200.00 | 117,500.00 | 119,900.00 | 117,766.55 | 347,444 |
| 2024-04-03 | 121,400.00 | 124,500.00 | 116,800.00 | 117,400.00 | 115,311.03 | 798,593 |
| 2024-04-02 | 117,500.00 | 122,500.00 | 117,200.00 | 121,800.00 | 119,632.74 | 512,554 |
| 2024-04-01 | 116,300.00 | 118,500.00 | 115,200.00 | 117,400.00 | 115,311.03 | 260,572 |
| 2024-03-29 | 118,700.00 | 118,900.00 | 116,000.00 | 116,000.00 | 113,935.94 | 444,662 |
| 2024-03-28 | 121,600.00 | 121,600.00 | 118,000.00 | 118,400.00 | 116,293.24 | 439,918 |
| 2024-03-27 | 120,500.00 | 121,900.00 | 120,400.00 | 120,700.00 | 118,552.31 | 242,007 |
| 2024-03-26 | 120,900.00 | 122,800.00 | 120,400.00 | 120,600.00 | 118,454.09 | 362,055 |
| 2024-03-25 | 120,500.00 | 122,400.00 | 120,300.00 | 121,000.00 | 118,846.98 | 341,937 |
| 2024-03-22 | 119,200.00 | 121,400.00 | 119,100.00 | 120,000.00 | 117,864.77 | 396,268 |
| 2024-03-21 | 120,300.00 | 121,200.00 | 119,500.00 | 120,000.00 | 117,864.77 | 451,396 |
| 2024-03-20 | 123,000.00 | 123,800.00 | 119,400.00 | 119,700.00 | 117,570.11 | 757,266 |
| 2024-03-19 | 128,000.00 | 128,100.00 | 122,200.00 | 125,100.00 | 122,874.02 | 627,338 |
| 2024-03-18 | 121,100.00 | 128,300.00 | 120,000.00 | 125,600.00 | 123,365.12 | 773,227 |
| 2024-03-17 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,864.77 | 0 |
| 2024-03-15 | 120,900.00 | 121,500.00 | 119,500.00 | 120,000.00 | 117,864.77 | 362,679 |
| 2024-03-14 | 119,200.00 | 121,700.00 | 118,800.00 | 120,700.00 | 118,552.31 | 654,907 |
| 2024-03-13 | 123,100.00 | 123,200.00 | 119,600.00 | 119,800.00 | 117,668.33 | 409,170 |
| 2024-03-12 | 119,700.00 | 121,200.00 | 119,300.00 | 120,900.00 | 118,748.75 | 380,181 |
| 2024-03-11 | 118,000.00 | 119,500.00 | 117,500.00 | 118,600.00 | 116,489.68 | 192,984 |
| 2024-03-10 | 119,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 116,882.56 | 0 |
| 2024-03-08 | 120,000.00 | 121,200.00 | 118,800.00 | 119,000.00 | 116,882.56 | 320,682 |
| 2024-03-07 | 116,000.00 | 119,800.00 | 115,200.00 | 118,800.00 | 116,686.12 | 489,113 |
| 2024-03-06 | 117,300.00 | 117,700.00 | 115,100.00 | 115,700.00 | 113,641.28 | 352,436 |
| 2024-03-05 | 116,900.00 | 118,700.00 | 116,200.00 | 117,400.00 | 115,311.03 | 389,662 |
| 2024-03-04 | 117,500.00 | 119,700.00 | 117,000.00 | 117,000.00 | 114,918.15 | 338,468 |
| 2024-03-03 | 117,100.00 | 117,100.00 | 117,100.00 | 117,100.00 | 115,016.37 | 0 |
| 2024-02-29 | 118,400.00 | 119,300.00 | 116,700.00 | 117,100.00 | 115,016.37 | 539,100 |
| 2024-02-28 | 118,900.00 | 120,200.00 | 118,500.00 | 119,600.00 | 117,471.89 | 275,426 |
| 2024-02-27 | 121,700.00 | 122,500.00 | 118,300.00 | 118,600.00 | 116,489.68 | 299,483 |
| 2024-02-26 | 123,300.00 | 123,300.00 | 120,200.00 | 120,800.00 | 118,650.53 | 319,428 |
| 2024-02-25 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 121,007.83 | 0 |
| 2024-02-23 | 123,600.00 | 125,000.00 | 123,000.00 | 123,200.00 | 121,007.83 | 248,423 |
| 2024-02-22 | 125,300.00 | 125,500.00 | 123,500.00 | 123,500.00 | 121,302.49 | 214,849 |
| 2024-02-21 | 124,900.00 | 126,400.00 | 123,800.00 | 124,100.00 | 121,891.81 | 301,311 |
| 2024-02-20 | 128,900.00 | 129,600.00 | 125,300.00 | 126,000.00 | 123,758.01 | 363,614 |
| 2024-02-19 | 127,200.00 | 130,800.00 | 127,200.00 | 128,900.00 | 126,606.41 | 509,358 |
| 2024-02-18 | 127,100.00 | 127,100.00 | 127,100.00 | 127,100.00 | 124,838.43 | 0 |
| 2024-02-16 | 123,800.00 | 127,300.00 | 123,800.00 | 127,100.00 | 124,838.43 | 490,180 |
| 2024-02-15 | 123,700.00 | 123,700.00 | 121,700.00 | 122,100.00 | 119,927.40 | 214,590 |
| 2024-02-14 | 121,900.00 | 123,000.00 | 120,600.00 | 122,100.00 | 119,927.40 | 250,400 |
| 2024-02-13 | 121,800.00 | 124,000.00 | 121,800.00 | 122,900.00 | 120,713.17 | 381,580 |
| 2024-02-12 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 118,846.98 | 0 |
| 2024-02-08 | 122,200.00 | 122,900.00 | 120,800.00 | 121,000.00 | 118,846.98 | 424,162 |
| 2024-02-07 | 121,200.00 | 123,700.00 | 119,400.00 | 121,000.00 | 118,846.98 | 663,618 |
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.