SK Innovation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	142,300.00	144,000.00	141,300.00	142,700.00	140,160.85	201,099
2023-11-22	140,900.00	142,800.00	140,200.00	142,300.00	139,767.97	210,744
2023-11-21	141,400.00	142,300.00	139,200.00	142,200.00	139,669.75	341,776
2023-11-20	137,400.00	140,900.00	136,600.00	140,600.00	138,098.22	339,299
2023-11-19	136,100.00	136,100.00	136,100.00	136,100.00	133,678.29	0
2023-11-17	137,100.00	137,300.00	135,200.00	136,100.00	133,678.29	316,282
2023-11-16	141,000.00	141,000.00	137,900.00	138,800.00	136,330.25	354,823
2023-11-15	139,500.00	140,500.00	137,800.00	139,700.00	137,214.23	599,931
2023-11-14	133,100.00	136,500.00	132,400.00	134,300.00	131,910.32	497,182
2023-11-13	132,700.00	134,800.00	130,400.00	131,000.00	128,669.04	371,436
2023-11-12	131,300.00	131,300.00	131,300.00	131,300.00	128,963.70	0
2023-11-10	133,600.00	133,600.00	131,100.00	131,300.00	128,963.70	427,428
2023-11-09	139,700.00	140,000.00	135,600.00	136,000.00	133,580.07	566,872
2023-11-08	144,000.00	147,000.00	139,000.00	139,000.00	136,526.69	774,289
2023-11-07	153,000.00	153,000.00	140,900.00	144,500.00	141,928.83	1,494,573
2023-11-06	145,000.00	158,600.00	141,600.00	155,500.00	152,733.10	2,562,784
2023-11-05	137,100.00	137,100.00	137,100.00	137,100.00	134,660.50	0
2023-11-03	130,800.00	142,000.00	128,500.00	137,100.00	134,660.50	2,182,595
2023-11-02	122,000.00	127,900.00	122,000.00	127,600.00	125,329.54	750,765
2023-11-01	123,400.00	126,200.00	120,100.00	120,400.00	118,257.65	486,450
2023-10-31	125,900.00	126,200.00	121,300.00	122,200.00	120,025.62	543,855
2023-10-30	123,300.00	126,100.00	122,900.00	125,900.00	123,659.79	511,164
2023-10-29	124,300.00	124,300.00	124,300.00	124,300.00	122,088.26	0
2023-10-27	124,800.00	128,000.00	123,400.00	124,300.00	122,088.26	795,838
2023-10-26	129,900.00	130,000.00	124,500.00	124,700.00	122,481.14	1,013,987
2023-10-25	141,100.00	141,300.00	133,000.00	133,000.00	130,633.45	769,100
2023-10-24	140,200.00	141,400.00	135,800.00	141,000.00	138,491.10	586,719
2023-10-23	140,000.00	141,500.00	139,100.00	140,300.00	137,803.56	398,644
2023-10-22	141,000.00	141,000.00	141,000.00	141,000.00	138,491.10	0
2023-10-20	142,000.00	144,400.00	140,600.00	141,000.00	138,491.10	428,892
2023-10-19	144,900.00	148,500.00	143,500.00	144,000.00	141,437.72	459,948
2023-10-18	148,900.00	150,000.00	146,400.00	147,200.00	144,580.78	489,900
2023-10-17	150,900.00	153,400.00	149,500.00	149,600.00	146,938.08	489,167
2023-10-16	147,000.00	150,600.00	145,800.00	149,000.00	146,348.75	553,977
2023-10-15	147,100.00	147,100.00	147,100.00	147,100.00	144,482.56	0
2023-10-13	145,400.00	148,300.00	144,900.00	147,100.00	144,482.56	353,932
2023-10-12	143,500.00	149,300.00	141,600.00	146,800.00	144,187.90	885,280
2023-10-11	138,900.00	143,400.00	138,200.00	142,800.00	140,259.07	699,986
2023-10-10	141,900.00	142,600.00	135,800.00	136,300.00	133,874.73	886,919
2023-10-09	138,700.00	138,700.00	138,700.00	138,700.00	136,232.03	0
2023-10-06	139,500.00	141,300.00	138,000.00	138,700.00	136,232.03	607,325
2023-10-05	142,000.00	143,300.00	139,200.00	139,500.00	137,017.79	823,095
2023-10-04	146,000.00	146,100.00	140,700.00	141,100.00	138,589.32	831,394
2023-10-03	148,800.00	148,800.00	148,800.00	148,800.00	146,152.31	0
2023-09-27	145,200.00	148,900.00	145,200.00	148,800.00	146,152.31	818,037
2023-09-26	160,100.00	162,500.00	149,000.00	149,600.00	146,938.08	1,000,496
2023-09-25	156,500.00	158,500.00	154,600.00	155,200.00	152,438.43	392,219
2023-09-24	158,100.00	158,100.00	158,100.00	158,100.00	155,286.83	0
2023-09-22	157,000.00	158,800.00	155,900.00	158,100.00	155,286.83	371,658
2023-09-21	162,500.00	162,700.00	158,700.00	159,000.00	156,170.82	534,748
2023-09-20	164,200.00	165,700.00	162,500.00	164,400.00	161,474.73	339,998
2023-09-19	165,100.00	167,500.00	163,800.00	164,200.00	161,278.29	676,735
2023-09-18	160,700.00	167,900.00	160,600.00	164,600.00	161,671.17	1,106,747
2023-09-17	159,600.00	159,600.00	159,600.00	159,600.00	156,760.14	0
2023-09-15	161,900.00	162,600.00	157,000.00	159,600.00	156,760.14	1,236,868
2023-09-14	160,300.00	162,300.00	157,100.00	162,200.00	159,313.88	724,448
2023-09-13	166,000.00	168,000.00	159,500.00	159,900.00	157,054.80	824,011
2023-09-12	168,900.00	171,000.00	164,700.00	167,000.00	164,028.47	409,015
2023-09-11	170,900.00	171,600.00	166,600.00	167,900.00	164,912.46	408,346
2023-09-10	171,000.00	171,000.00	171,000.00	171,000.00	167,957.30	0

← NewerPage 13 of 23 · 1,339 trading daysOlder →

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.