SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 129,400.00 | 130,900.00 | 120,000.00 | 120,800.00 | 118,650.53 | 1,101,077 |
| 2024-02-05 | 124,400.00 | 128,700.00 | 121,300.00 | 127,100.00 | 124,838.43 | 567,422 |
| 2024-02-04 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 122,186.48 | 0 |
| 2024-02-02 | 121,600.00 | 124,800.00 | 120,600.00 | 124,400.00 | 122,186.48 | 395,620 |
| 2024-02-01 | 116,300.00 | 121,500.00 | 116,300.00 | 121,200.00 | 119,043.42 | 353,237 |
| 2024-01-31 | 116,100.00 | 118,800.00 | 115,700.00 | 117,100.00 | 115,016.37 | 267,405 |
| 2024-01-30 | 121,400.00 | 122,200.00 | 116,800.00 | 116,800.00 | 114,721.71 | 391,765 |
| 2024-01-29 | 117,100.00 | 120,600.00 | 116,200.00 | 120,300.00 | 118,159.43 | 417,349 |
| 2024-01-28 | 115,800.00 | 115,800.00 | 115,800.00 | 115,800.00 | 113,739.50 | 0 |
| 2024-01-26 | 110,300.00 | 117,400.00 | 110,300.00 | 115,800.00 | 113,739.50 | 463,460 |
| 2024-01-25 | 111,600.00 | 112,700.00 | 108,900.00 | 112,100.00 | 110,105.34 | 347,207 |
| 2024-01-24 | 109,800.00 | 115,300.00 | 109,300.00 | 112,100.00 | 110,105.34 | 505,801 |
| 2024-01-23 | 107,800.00 | 110,900.00 | 107,500.00 | 109,800.00 | 107,846.26 | 457,394 |
| 2024-01-22 | 113,500.00 | 114,700.00 | 108,300.00 | 108,300.00 | 106,372.95 | 778,932 |
| 2024-01-21 | 113,600.00 | 113,600.00 | 113,600.00 | 113,600.00 | 111,578.65 | 0 |
| 2024-01-19 | 116,900.00 | 118,100.00 | 112,700.00 | 113,600.00 | 111,578.65 | 620,539 |
| 2024-01-18 | 117,300.00 | 120,500.00 | 116,400.00 | 116,600.00 | 114,525.27 | 397,572 |
| 2024-01-17 | 122,400.00 | 122,500.00 | 117,900.00 | 117,900.00 | 115,802.14 | 567,740 |
| 2024-01-16 | 122,500.00 | 124,400.00 | 122,100.00 | 122,400.00 | 120,222.06 | 244,219 |
| 2024-01-15 | 124,900.00 | 125,700.00 | 123,400.00 | 123,400.00 | 121,204.27 | 53,616 |
| 2024-01-14 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 122,382.92 | 0 |
| 2024-01-12 | 126,900.00 | 127,300.00 | 124,000.00 | 124,600.00 | 122,382.92 | 377,304 |
| 2024-01-11 | 129,100.00 | 129,800.00 | 126,700.00 | 126,700.00 | 124,445.55 | 574,183 |
| 2024-01-10 | 131,500.00 | 132,300.00 | 128,800.00 | 128,900.00 | 126,606.41 | 359,356 |
| 2024-01-09 | 133,500.00 | 134,200.00 | 131,500.00 | 131,600.00 | 129,258.36 | 263,994 |
| 2024-01-08 | 134,000.00 | 134,900.00 | 131,800.00 | 132,000.00 | 129,651.25 | 271,273 |
| 2024-01-07 | 133,500.00 | 133,500.00 | 133,500.00 | 133,500.00 | 131,124.56 | 0 |
| 2024-01-05 | 133,700.00 | 135,300.00 | 133,200.00 | 133,500.00 | 131,124.56 | 250,665 |
| 2024-01-04 | 133,900.00 | 135,100.00 | 132,800.00 | 133,700.00 | 131,321.00 | 297,763 |
| 2024-01-03 | 139,000.00 | 139,000.00 | 134,300.00 | 134,300.00 | 131,910.32 | 514,164 |
| 2024-01-02 | 139,800.00 | 140,300.00 | 138,100.00 | 140,200.00 | 137,705.34 | 286,766 |
| 2023-12-28 | 139,000.00 | 140,300.00 | 138,500.00 | 140,300.00 | 137,803.56 | 325,192 |
| 2023-12-27 | 137,900.00 | 140,100.00 | 137,200.00 | 139,100.00 | 136,624.91 | 293,588 |
| 2023-12-26 | 139,500.00 | 139,800.00 | 136,600.00 | 137,800.00 | 135,348.04 | 310,798 |
| 2023-12-25 | 138,800.00 | 138,800.00 | 138,800.00 | 138,800.00 | 136,330.25 | 0 |
| 2023-12-22 | 138,900.00 | 139,800.00 | 137,900.00 | 138,800.00 | 136,330.25 | 259,761 |
| 2023-12-21 | 137,800.00 | 139,700.00 | 137,700.00 | 137,900.00 | 135,446.26 | 254,701 |
| 2023-12-20 | 139,700.00 | 141,000.00 | 138,300.00 | 139,600.00 | 137,116.01 | 389,389 |
| 2023-12-19 | 138,400.00 | 139,000.00 | 137,400.00 | 138,800.00 | 136,330.25 | 253,389 |
| 2023-12-18 | 140,000.00 | 140,000.00 | 136,700.00 | 137,500.00 | 135,053.38 | 304,078 |
| 2023-12-17 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 136,133.81 | 0 |
| 2023-12-15 | 138,000.00 | 140,900.00 | 137,900.00 | 138,600.00 | 136,133.81 | 534,013 |
| 2023-12-14 | 133,000.00 | 137,600.00 | 132,500.00 | 137,600.00 | 135,151.60 | 772,706 |
| 2023-12-13 | 133,100.00 | 133,400.00 | 130,800.00 | 131,100.00 | 128,767.26 | 359,670 |
| 2023-12-12 | 134,900.00 | 135,800.00 | 133,200.00 | 133,600.00 | 131,222.78 | 361,459 |
| 2023-12-11 | 136,000.00 | 136,400.00 | 134,100.00 | 134,800.00 | 132,401.42 | 221,307 |
| 2023-12-10 | 135,600.00 | 135,600.00 | 135,600.00 | 135,600.00 | 133,187.19 | 0 |
| 2023-12-08 | 135,200.00 | 135,900.00 | 134,100.00 | 135,600.00 | 133,187.19 | 259,473 |
| 2023-12-07 | 134,800.00 | 135,200.00 | 133,100.00 | 134,100.00 | 131,713.88 | 252,362 |
| 2023-12-06 | 135,200.00 | 136,200.00 | 134,500.00 | 134,800.00 | 132,401.42 | 207,571 |
| 2023-12-05 | 135,800.00 | 136,500.00 | 134,500.00 | 135,200.00 | 132,794.31 | 249,212 |
| 2023-12-04 | 136,500.00 | 137,900.00 | 134,600.00 | 135,800.00 | 133,383.63 | 419,669 |
| 2023-12-03 | 134,400.00 | 134,400.00 | 134,400.00 | 134,400.00 | 132,008.54 | 0 |
| 2023-12-01 | 141,500.00 | 141,500.00 | 134,400.00 | 134,400.00 | 132,008.54 | 922,667 |
| 2023-11-30 | 141,600.00 | 143,100.00 | 140,100.00 | 143,100.00 | 140,553.74 | 325,130 |
| 2023-11-29 | 141,800.00 | 142,700.00 | 140,100.00 | 142,300.00 | 139,767.97 | 261,047 |
| 2023-11-28 | 141,000.00 | 142,800.00 | 140,400.00 | 141,300.00 | 138,785.77 | 226,814 |
| 2023-11-27 | 141,500.00 | 141,900.00 | 139,500.00 | 140,000.00 | 137,508.90 | 195,480 |
| 2023-11-26 | 141,500.00 | 141,500.00 | 141,500.00 | 141,500.00 | 138,982.21 | 0 |
| 2023-11-24 | 143,300.00 | 144,000.00 | 141,100.00 | 141,500.00 | 138,982.21 | 181,347 |
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.