SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	189,490.31	189,588.25	185,377.34	186,454.56	183,136.87	684,420
2023-04-13	184,593.92	188,511.05	182,341.59	187,727.63	184,387.28	942,696
2023-04-12	196,345.27	200,262.38	188,511.05	189,196.53	185,830.04	1,408,023
2023-04-11	201,731.30	204,669.13	192,036.44	198,793.47	195,256.22	1,639,740
2023-04-10	185,181.50	194,974.28	183,222.94	193,603.28	190,158.38	2,374,111
2023-04-09	183,500.00	183,500.00	183,500.00	183,500.00	180,234.88	0
2023-04-07	172,548.81	183,810.50	170,492.33	179,697.53	176,500.07	1,745,849
2023-04-06	174,899.08	175,094.94	169,513.05	172,548.81	169,478.55	903,352
2023-04-05	178,130.69	179,109.97	174,213.58	175,388.72	172,267.92	766,392
2023-04-04	178,816.19	184,300.14	175,780.42	177,445.20	174,287.82	1,483,668
2023-04-03	177,738.98	180,872.67	175,486.64	176,270.06	173,133.58	1,208,098
2023-04-02	179,300.00	179,300.00	179,300.00	179,300.00	176,109.61	0
2023-03-31	179,697.53	181,558.17	174,017.72	175,584.56	172,460.28	1,987,535
2023-03-30	163,147.73	190,861.31	159,720.27	183,320.88	180,058.94	6,229,294
2023-03-29	160,601.61	163,147.73	158,838.91	161,091.25	158,224.86	498,788
2023-03-28	164,518.73	165,008.36	158,251.34	159,818.19	156,974.45	757,906
2023-03-27	158,349.28	165,889.72	157,467.92	163,343.59	160,437.12	1,108,448
2023-03-26	159,600.00	159,600.00	159,600.00	159,600.00	156,760.14	0
2023-03-24	157,565.86	158,838.91	153,550.81	156,292.80	153,511.79	546,706
2023-03-23	155,607.30	157,761.70	154,432.16	155,901.08	153,127.04	609,784
2023-03-22	155,803.16	158,349.28	153,061.17	157,467.92	154,666.00	715,363
2023-03-21	155,117.66	156,194.86	152,277.75	153,452.89	150,722.41	554,537
2023-03-20	158,740.98	159,034.77	154,040.45	155,117.66	152,357.56	606,896
2023-03-19	162,200.00	162,200.00	162,200.00	162,200.00	159,313.88	0
2023-03-17	161,385.03	161,678.83	157,467.92	158,838.91	156,012.59	575,649
2023-03-16	159,426.48	162,658.09	157,174.14	160,111.97	157,263.00	605,233
2023-03-15	169,415.13	169,415.13	160,601.61	161,776.75	158,898.16	860,126
2023-03-14	170,786.11	170,981.97	165,400.08	166,477.28	163,515.05	571,996
2023-03-13	168,239.98	172,842.59	165,106.30	172,450.88	169,382.35	751,643
2023-03-12	173,500.00	173,500.00	173,500.00	173,500.00	170,412.81	0
2023-03-10	159,916.13	170,786.11	158,643.06	169,904.75	166,881.53	1,223,625
2023-03-09	168,337.91	168,435.84	159,818.19	161,482.97	158,609.61	1,277,727
2023-03-08	170,394.39	170,492.33	165,008.36	167,358.64	164,380.73	801,786
2023-03-07	166,281.42	176,172.14	165,693.86	173,136.38	170,055.66	1,712,860
2023-03-06	159,524.41	165,498.00	155,999.00	164,518.73	161,591.35	1,192,821
2023-03-05	160,800.00	160,800.00	160,800.00	160,800.00	157,938.79	0
2023-03-03	158,838.91	160,699.55	155,411.44	157,467.92	154,666.00	645,950
2023-03-02	148,066.86	157,663.78	147,381.36	157,174.14	154,377.45	1,104,989
2023-03-01	150,100.00	150,100.00	150,100.00	150,100.00	147,429.18	0
2023-02-28	149,731.63	150,123.34	146,989.64	146,989.64	144,374.17	610,555
2023-02-27	150,906.77	150,906.77	146,891.72	148,752.34	146,105.50	475,932
2023-02-26	155,100.00	155,100.00	155,100.00	155,100.00	152,340.21	0
2023-02-24	153,257.03	153,648.73	151,788.11	151,886.03	149,183.43	2,504
2023-02-23	156,488.64	156,586.58	152,865.31	153,257.03	150,530.04	3,404
2023-02-22	157,174.14	158,153.42	155,411.44	155,509.38	152,742.30	1,658
2023-02-21	156,880.36	159,230.63	156,194.86	158,643.06	155,820.23	6,792
2023-02-20	156,586.58	157,370.00	153,844.59	155,313.52	152,549.93	3,072
2023-02-19	160,300.00	160,300.00	160,300.00	160,300.00	157,447.69	0
2023-02-17	154,040.45	158,055.48	153,061.17	156,978.28	154,185.07	5,377
2023-02-16	152,767.39	158,349.28	152,669.47	156,684.50	153,896.52	8,212
2023-02-15	162,070.53	162,070.53	150,417.13	151,788.11	149,087.25	12,260
2023-02-14	166,477.28	167,162.78	163,343.59	164,029.09	161,110.43	1,714
2023-02-13	164,029.09	168,729.63	164,029.09	165,595.94	162,649.39	2,358
2023-02-12	167,300.00	167,300.00	167,300.00	167,300.00	164,323.13	0
2023-02-10	163,441.52	165,302.16	161,776.75	165,302.16	162,360.84	2,764
2023-02-09	160,699.55	168,044.13	159,818.19	161,678.83	158,801.98	4,178
2023-02-08	159,622.34	162,266.39	159,426.48	161,678.83	158,801.98	2,940
2023-02-07	167,652.42	171,373.67	159,230.63	159,230.63	156,397.34	14,977
2023-02-06	166,771.06	170,786.11	165,008.36	168,435.84	165,438.76	3,398
2023-02-05	172,000.00	172,000.00	172,000.00	172,000.00	168,939.50	0

← NewerPage 16 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.