SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	155,117.66	157,076.22	154,628.02	155,215.58	152,453.74	455,425
2023-06-29	157,076.22	158,838.91	154,530.09	154,725.95	151,972.82	605,559
2023-06-28	164,127.02	164,910.44	157,272.06	157,370.00	154,569.82	1,003,390
2023-06-27	166,575.22	167,946.20	163,245.67	163,833.23	160,918.05	878,173
2023-06-26	165,987.64	169,708.91	162,853.95	167,946.20	164,957.84	1,968,454
2023-06-25	182,600.00	182,600.00	182,600.00	182,600.00	179,350.89	0
2023-06-23	183,908.44	185,769.06	178,228.63	178,816.19	175,634.40	759,399
2023-06-22	177,738.98	180,383.03	177,151.42	179,012.05	175,826.78	399,475
2023-06-21	179,599.61	182,439.52	177,836.91	177,934.84	174,768.74	512,104
2023-06-20	184,006.36	184,104.30	179,795.47	180,285.11	177,077.19	644,620
2023-06-19	183,712.58	184,887.72	181,949.88	184,593.92	181,309.33	451,278
2023-06-18	188,200.00	188,200.00	188,200.00	188,200.00	184,851.25	0
2023-06-16	187,727.63	188,706.89	184,104.30	184,300.14	181,020.78	666,788
2023-06-15	189,979.95	192,721.94	185,769.06	186,944.20	183,617.79	663,359
2023-06-14	196,834.91	196,834.91	187,727.63	188,902.75	185,541.49	880,360
2023-06-13	196,345.27	197,324.55	191,938.52	195,463.92	191,985.92	632,570
2023-06-12	197,814.19	199,772.73	195,855.63	196,834.91	193,332.51	390,873
2023-06-11	200,500.00	200,500.00	200,500.00	200,500.00	196,932.38	0
2023-06-09	195,855.63	197,814.19	194,484.64	196,345.27	192,851.58	528,681
2023-06-08	200,752.02	200,752.02	192,134.38	193,995.00	190,543.13	884,763
2023-06-07	196,345.27	203,200.22	196,345.27	202,220.94	198,622.70	759,252
2023-06-05	195,855.63	198,793.47	192,917.80	195,561.84	192,082.10	461,836
2023-06-02	190,567.53	195,072.20	188,608.97	193,897.08	190,446.95	723,291
2023-06-01	185,475.28	190,371.67	185,377.34	190,077.89	186,695.72	674,706
2023-05-31	185,866.98	188,706.89	185,181.50	185,181.50	181,886.46	694,333
2023-05-30	181,656.09	189,392.39	181,264.39	187,923.47	184,579.63	1,055,914
2023-05-29	182,800.00	182,800.00	182,800.00	182,800.00	179,547.33	0
2023-05-26	181,068.53	181,068.53	177,738.98	179,012.05	175,826.78	319,478
2023-05-25	181,068.53	184,691.86	179,991.33	181,851.95	178,616.15	609,466
2023-05-24	179,403.75	181,460.23	177,836.91	179,991.33	176,788.64	304,260
2023-05-23	178,130.69	182,831.23	177,738.98	180,187.17	176,980.99	636,222
2023-05-22	173,919.80	177,249.34	172,940.52	176,955.56	173,806.89	375,494
2023-05-21	177,600.00	177,600.00	177,600.00	177,600.00	174,439.86	0
2023-05-19	179,795.47	179,795.47	173,821.88	173,919.80	170,825.14	494,517
2023-05-18	179,599.61	179,697.53	176,270.06	178,620.33	175,442.03	279,758
2023-05-17	173,332.23	178,718.27	172,059.17	178,326.55	175,153.48	414,050
2023-05-16	173,332.23	174,801.14	171,863.31	173,332.23	170,248.03	307,015
2023-05-15	173,430.16	173,626.02	170,688.17	172,352.95	169,286.17	319,164
2023-05-14	177,100.00	177,100.00	177,100.00	177,100.00	173,948.75	0
2023-05-12	174,115.66	176,563.84	173,038.45	173,430.16	170,344.21	304,954
2023-05-11	176,074.20	178,130.69	173,821.88	174,507.36	171,402.25	460,919
2023-05-10	183,125.02	183,516.72	176,368.00	176,563.84	173,422.14	695,679
2023-05-09	183,712.58	186,748.34	178,522.41	185,083.56	181,790.26	910,271
2023-05-08	179,795.47	188,315.19	179,403.75	181,166.45	177,942.85	1,572,971
2023-05-04	171,471.61	178,914.11	169,904.75	175,290.78	172,171.73	799,805
2023-05-03	174,997.00	175,486.64	171,961.23	172,157.09	169,093.80	405,943
2023-05-02	170,884.03	177,053.48	169,904.75	176,172.14	173,037.41	706,448
2023-05-01	173,100.00	173,100.00	173,100.00	173,100.00	170,019.93	0
2023-04-28	177,151.42	177,738.98	168,239.98	169,513.05	166,496.80	773,251
2023-04-27	172,352.95	175,388.72	170,590.25	174,899.08	171,786.99	525,982
2023-04-26	170,198.55	175,780.42	169,610.97	173,821.88	170,728.96	516,519
2023-04-25	175,976.28	176,270.06	167,652.42	171,471.61	168,420.51	721,679
2023-04-24	175,976.28	177,641.05	174,311.52	175,388.72	172,267.92	441,567
2023-04-23	182,000.00	182,000.00	182,000.00	182,000.00	178,761.57	0
2023-04-21	180,676.81	180,970.59	174,409.44	178,228.63	175,057.30	728,314
2023-04-20	181,656.09	184,496.00	180,676.81	181,558.17	178,327.60	479,380
2023-04-19	184,300.14	185,377.34	182,537.44	183,614.66	180,347.49	550,527
2023-04-18	191,448.88	191,448.88	181,656.09	184,104.30	180,828.42	1,104,094
2023-04-17	187,923.47	194,190.86	186,552.48	189,490.31	186,118.60	984,886
2023-04-16	190,400.00	190,400.00	190,400.00	190,400.00	187,012.10	0

← NewerPage 15 of 23 · 1,336 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.