SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 171,600.00 | 172,900.00 | 169,300.00 | 171,000.00 | 167,957.30 | 382,789 |
| 2023-09-07 | 175,100.00 | 177,000.00 | 171,000.00 | 172,700.00 | 169,627.05 | 424,496 |
| 2023-09-06 | 180,200.00 | 181,100.00 | 173,700.00 | 174,500.00 | 171,395.02 | 557,968 |
| 2023-09-05 | 179,200.00 | 179,600.00 | 176,900.00 | 178,800.00 | 175,618.51 | 255,867 |
| 2023-09-04 | 174,800.00 | 180,000.00 | 174,700.00 | 179,500.00 | 176,306.05 | 334,792 |
| 2023-09-03 | 176,000.00 | 176,000.00 | 176,000.00 | 176,000.00 | 172,868.33 | 0 |
| 2023-09-01 | 179,000.00 | 180,600.00 | 174,500.00 | 176,000.00 | 172,868.33 | 348,063 |
| 2023-08-31 | 182,800.00 | 184,100.00 | 176,600.00 | 177,500.00 | 174,341.64 | 494,683 |
| 2023-08-30 | 178,900.00 | 181,700.00 | 177,200.00 | 180,000.00 | 176,797.15 | 378,932 |
| 2023-08-29 | 178,600.00 | 179,700.00 | 175,800.00 | 176,000.00 | 172,868.33 | 289,573 |
| 2023-08-28 | 174,800.00 | 177,300.00 | 173,500.00 | 177,300.00 | 174,145.20 | 333,116 |
| 2023-08-27 | 173,000.00 | 173,000.00 | 173,000.00 | 173,000.00 | 169,921.71 | 0 |
| 2023-08-25 | 171,200.00 | 173,600.00 | 169,100.00 | 173,000.00 | 169,921.71 | 356,577 |
| 2023-08-24 | 173,700.00 | 176,600.00 | 171,200.00 | 174,200.00 | 171,100.36 | 359,210 |
| 2023-08-23 | 177,600.00 | 178,000.00 | 172,800.00 | 173,500.00 | 170,412.81 | 321,459 |
| 2023-08-22 | 178,500.00 | 180,600.00 | 174,500.00 | 177,000.00 | 173,850.53 | 370,166 |
| 2023-08-21 | 174,200.00 | 179,300.00 | 174,200.00 | 176,000.00 | 172,868.33 | 337,177 |
| 2023-08-20 | 174,100.00 | 174,100.00 | 174,100.00 | 174,100.00 | 171,002.14 | 0 |
| 2023-08-18 | 177,600.00 | 177,600.00 | 173,200.00 | 174,100.00 | 171,002.14 | 483,311 |
| 2023-08-17 | 177,100.00 | 180,100.00 | 174,500.00 | 179,500.00 | 176,306.05 | 517,933 |
| 2023-08-16 | 182,000.00 | 185,600.00 | 178,600.00 | 179,400.00 | 176,207.83 | 556,181 |
| 2023-08-15 | 184,200.00 | 184,200.00 | 184,200.00 | 184,200.00 | 180,922.42 | 0 |
| 2023-08-14 | 190,500.00 | 192,200.00 | 184,200.00 | 184,200.00 | 180,922.42 | 523,143 |
| 2023-08-13 | 190,500.00 | 190,500.00 | 190,500.00 | 190,500.00 | 187,110.32 | 0 |
| 2023-08-11 | 191,600.00 | 192,400.00 | 188,000.00 | 190,500.00 | 187,110.32 | 402,075 |
| 2023-08-10 | 190,000.00 | 195,500.00 | 189,600.00 | 190,500.00 | 187,110.32 | 664,665 |
| 2023-08-09 | 190,000.00 | 194,500.00 | 189,500.00 | 190,800.00 | 187,404.98 | 489,700 |
| 2023-08-08 | 194,800.00 | 196,500.00 | 188,800.00 | 191,300.00 | 187,896.09 | 712,657 |
| 2023-08-07 | 201,000.00 | 202,500.00 | 190,500.00 | 192,400.00 | 188,976.51 | 944,265 |
| 2023-08-06 | 203,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 199,387.90 | 0 |
| 2023-08-04 | 210,000.00 | 210,500.00 | 202,000.00 | 203,000.00 | 199,387.90 | 697,439 |
| 2023-08-03 | 197,100.00 | 212,000.00 | 194,700.00 | 206,500.00 | 202,825.62 | 1,262,378 |
| 2023-08-02 | 197,814.19 | 205,648.41 | 194,974.28 | 195,268.06 | 191,793.54 | 1,061,068 |
| 2023-08-01 | 221,806.50 | 222,296.14 | 200,752.02 | 203,200.22 | 199,584.56 | 1,870,353 |
| 2023-07-31 | 192,330.22 | 215,930.83 | 192,134.38 | 211,524.08 | 207,760.30 | 2,530,347 |
| 2023-07-30 | 189,500.00 | 189,500.00 | 189,500.00 | 189,500.00 | 186,128.11 | 0 |
| 2023-07-28 | 178,718.27 | 187,727.63 | 178,424.47 | 185,573.20 | 182,271.19 | 1,413,819 |
| 2023-07-27 | 199,772.73 | 199,772.73 | 180,480.95 | 183,125.02 | 179,866.56 | 2,273,219 |
| 2023-07-26 | 204,179.48 | 224,744.33 | 188,021.41 | 200,262.38 | 196,698.99 | 4,712,591 |
| 2023-07-25 | 197,814.19 | 202,710.58 | 193,113.66 | 201,241.66 | 197,660.84 | 2,002,240 |
| 2023-07-24 | 174,801.14 | 195,170.13 | 174,605.30 | 192,428.16 | 189,004.17 | 3,578,125 |
| 2023-07-23 | 176,700.00 | 176,700.00 | 176,700.00 | 176,700.00 | 173,555.87 | 0 |
| 2023-07-21 | 169,806.83 | 174,605.30 | 166,771.06 | 173,038.45 | 169,959.48 | 800,936 |
| 2023-07-20 | 167,064.84 | 178,620.33 | 166,966.92 | 170,100.61 | 167,073.91 | 1,871,514 |
| 2023-07-19 | 169,023.41 | 169,023.41 | 164,714.58 | 165,987.64 | 163,034.12 | 705,963 |
| 2023-07-18 | 163,735.30 | 168,827.55 | 163,245.67 | 166,966.92 | 163,995.98 | 1,266,744 |
| 2023-07-17 | 160,307.83 | 162,364.31 | 158,153.42 | 160,601.61 | 157,743.93 | 566,381 |
| 2023-07-16 | 163,700.00 | 163,700.00 | 163,700.00 | 163,700.00 | 160,787.19 | 0 |
| 2023-07-14 | 161,678.83 | 162,462.25 | 158,251.34 | 160,307.83 | 157,455.38 | 580,493 |
| 2023-07-13 | 163,735.30 | 164,910.44 | 161,385.03 | 161,972.61 | 159,090.53 | 676,786 |
| 2023-07-12 | 162,070.53 | 163,833.23 | 160,895.39 | 162,560.17 | 159,667.64 | 445,607 |
| 2023-07-11 | 159,916.13 | 163,441.52 | 159,818.19 | 161,091.25 | 158,224.86 | 458,195 |
| 2023-07-10 | 163,245.67 | 163,931.16 | 159,524.41 | 159,720.27 | 156,878.27 | 547,636 |
| 2023-07-09 | 166,000.00 | 166,000.00 | 166,000.00 | 166,000.00 | 163,046.26 | 0 |
| 2023-07-07 | 162,560.17 | 165,204.22 | 160,797.47 | 162,560.17 | 159,667.64 | 468,154 |
| 2023-07-06 | 165,008.36 | 165,400.08 | 161,874.67 | 162,462.25 | 159,571.46 | 489,417 |
| 2023-07-05 | 163,343.59 | 165,889.72 | 161,189.19 | 163,833.23 | 160,918.05 | 603,248 |
| 2023-07-04 | 162,560.17 | 166,379.36 | 161,287.11 | 163,245.67 | 160,340.94 | 830,613 |
| 2023-07-03 | 157,174.14 | 162,266.39 | 157,076.22 | 160,111.97 | 157,263.00 | 723,433 |
| 2023-07-02 | 158,500.00 | 158,500.00 | 158,500.00 | 158,500.00 | 155,679.72 | 0 |
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.