SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	167,946.20	169,415.13	164,910.44	167,652.42	164,669.28	1,552
2023-02-02	168,435.84	172,352.95	168,337.91	169,415.13	166,400.62	973
2023-02-01	158,936.84	168,142.06	157,761.70	167,064.84	164,092.16	3,697
2023-01-31	160,405.77	162,853.95	158,153.42	158,740.98	155,916.41	556
2023-01-30	165,595.94	165,987.64	159,916.13	165,987.64	163,034.12	1,596
2023-01-29	169,500.00	169,500.00	169,500.00	169,500.00	166,483.99	0
2023-01-27	162,070.53	166,966.92	161,385.03	165,987.64	163,034.12	1,023
2023-01-26	158,349.28	161,091.25	155,215.58	160,993.33	158,128.68	2,463
2023-01-25	155,705.22	159,426.48	155,215.58	158,153.42	155,339.30	1,667
2023-01-20	150,319.19	153,257.03	150,319.19	153,257.03	150,530.04	168,782
2023-01-19	148,850.28	152,277.75	148,850.28	151,298.47	148,606.33	189,544
2023-01-18	153,257.03	153,257.03	149,829.56	150,808.83	148,125.40	274,954
2023-01-17	154,236.31	154,725.95	150,319.19	152,277.75	149,568.18	254,132
2023-01-16	157,174.14	157,663.78	153,257.03	154,236.31	151,491.89	373,165
2023-01-13	154,236.31	159,132.70	154,236.31	156,684.50	153,896.52	330,798
2023-01-12	152,277.75	154,725.95	150,808.83	153,746.67	151,010.97	373,232
2023-01-11	146,402.08	150,319.19	146,402.08	150,319.19	147,644.47	418,478
2023-01-10	149,339.92	150,319.19	144,933.17	145,422.80	142,835.20	551,711
2023-01-09	149,829.56	150,319.19	147,381.36	149,339.92	146,682.63	295,988
2023-01-06	142,974.61	148,360.64	142,974.61	147,381.36	144,758.92	195,371
2023-01-05	146,891.72	148,360.64	144,443.53	144,933.17	142,354.29	256,005
2023-01-04	144,443.53	147,871.00	141,016.05	146,402.08	143,797.06	288,040
2023-01-03	151,298.47	152,767.39	144,443.53	147,381.36	144,758.92	354,535
2023-01-02	152,277.75	156,194.86	151,788.11	151,788.11	149,087.25	186,127
2022-12-29	151,788.11	153,257.03	149,829.56	150,808.83	148,125.40	206,211
2022-12-28	157,174.14	157,663.78	150,808.83	153,257.03	150,530.04	324,046
2022-12-27	157,663.83	159,132.74	156,684.55	157,663.83	144,036.95	204,580
2022-12-26	158,643.10	159,132.74	157,174.19	157,663.83	144,036.95	169,891
2022-12-25	166,983.57	166,983.57	166,983.57	166,983.57	152,551.18	0
2022-12-23	161,580.94	163,539.50	157,663.83	158,153.46	144,484.25	225,437
2022-12-22	162,070.58	165,498.05	160,601.67	164,029.13	149,852.09	256,494
2022-12-21	163,049.86	163,049.86	161,091.29	162,070.58	148,062.82	138,389
2022-12-20	163,049.86	163,539.50	161,091.29	161,580.94	147,615.49	166,701
2022-12-19	164,029.13	164,518.77	162,070.58	164,518.77	150,299.41	141,466
2022-12-18	175,255.20	175,255.20	175,255.20	175,255.20	160,107.90	0
2022-12-16	161,091.29	165,987.70	160,112.03	165,987.70	151,641.38	237,913
2022-12-15	166,477.34	168,435.89	163,539.50	164,029.13	149,852.09	201,229
2022-12-14	165,987.70	167,946.25	165,008.41	166,477.34	152,088.70	158,463
2022-12-13	165,987.70	166,966.96	161,091.29	165,987.70	151,641.38	247,386
2022-12-12	162,560.22	166,966.96	162,560.22	164,518.77	150,299.41	265,116
2022-12-11	174,221.25	174,221.25	174,221.25	174,221.25	159,163.31	0
2022-12-09	160,601.67	166,477.34	159,622.38	165,008.41	150,746.73	439,204
2022-12-08	159,132.74	164,518.77	159,132.74	160,112.03	146,273.54	359,582
2022-12-07	165,498.05	167,456.61	160,601.67	161,091.29	147,168.17	373,914
2022-12-06	165,498.05	167,946.25	163,539.50	166,966.96	152,536.01	293,899
2022-12-05	170,394.44	171,373.72	166,966.96	167,946.25	153,430.65	251,937
2022-12-04	179,908.00	179,908.00	179,908.00	179,908.00	164,358.55	0
2022-12-02	172,353.01	172,842.65	168,435.89	170,394.44	155,667.25	303,094
2022-12-01	178,718.32	178,718.32	172,353.01	173,821.92	158,798.49	480,623
2022-11-30	171,863.37	175,290.84	167,946.25	175,290.84	160,140.45	515,634
2022-11-29	170,884.08	172,842.65	166,966.96	171,373.72	156,561.89	303,092
2022-11-28	173,332.27	175,780.48	168,925.53	170,884.08	156,114.57	496,285
2022-11-27	181,458.93	181,458.93	181,458.93	181,458.93	165,775.43	0
2022-11-25	166,477.34	175,780.48	164,518.77	171,863.37	157,009.21	820,827
2022-11-24	165,008.41	166,477.34	163,049.86	165,498.05	151,194.06	308,164
2022-11-23	165,987.70	166,966.96	163,049.86	165,008.41	150,746.73	290,292
2022-11-22	166,477.34	166,966.96	163,049.86	164,029.13	149,852.09	207,611
2022-11-21	169,415.17	169,904.80	162,560.22	166,966.96	152,536.01	376,427
2022-11-18	167,456.61	172,353.01	165,987.70	168,925.53	154,325.30	315,494
2022-11-17	173,332.27	175,780.48	167,456.61	167,456.61	152,983.33	424,831

← NewerPage 17 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.