SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	173,332.27	175,780.48	167,456.61	167,456.61	152,983.33	424,831
2022-11-16	175,290.84	176,270.11	170,394.44	173,821.92	158,798.49	355,728
2022-11-15	175,290.84	176,759.75	172,842.65	174,311.56	159,245.81	388,905
2022-11-14	178,718.32	179,207.94	173,821.92	176,270.11	161,035.08	541,116
2022-11-11	182,635.42	183,614.70	177,249.39	178,718.32	163,271.69	591,260
2022-11-10	175,780.48	181,166.51	174,311.56	177,249.39	161,929.73	296,813
2022-11-09	183,125.06	184,593.99	178,228.68	179,207.94	163,719.00	367,457
2022-11-08	180,187.23	185,083.61	177,739.04	181,166.51	165,508.29	601,584
2022-11-07	176,270.11	180,676.87	175,290.84	177,739.04	162,377.05	577,111
2022-11-06	183,526.84	183,526.84	183,526.84	183,526.84	167,664.61	0
2022-11-04	185,573.26	185,573.26	172,353.01	173,821.92	158,798.49	1,017,542
2022-11-03	175,290.84	188,021.45	173,332.27	185,573.26	169,534.16	1,147,883
2022-11-02	176,759.75	189,000.73	176,270.11	179,697.59	164,166.32	1,172,958
2022-11-01	170,884.08	182,145.78	170,394.44	178,718.32	163,271.69	1,305,777
2022-10-31	168,435.89	172,353.01	165,498.05	169,415.17	154,772.62	640,703
2022-10-28	164,518.77	169,415.17	164,518.77	165,008.41	150,746.73	553,802
2022-10-27	153,257.07	166,477.34	152,767.43	166,477.34	152,088.70	1,057,048
2022-10-26	150,808.88	154,236.36	150,319.24	150,808.88	137,774.47	297,190
2022-10-25	151,788.16	154,236.36	149,829.60	150,808.88	137,774.47	267,570
2022-10-24	155,215.62	157,174.19	151,298.52	151,788.16	138,669.11	275,763
2022-10-21	152,277.79	154,726.00	151,788.16	152,767.43	139,563.74	234,564
2022-10-20	158,643.10	158,643.10	149,829.60	151,788.16	138,669.11	605,241
2022-10-19	154,236.36	163,049.86	152,767.43	160,112.03	146,273.54	563,309
2022-10-18	155,705.27	156,194.91	151,788.16	153,257.07	140,011.06	266,136
2022-10-17	150,319.24	153,746.71	148,360.69	153,257.07	140,011.06	224,069
2022-10-16	162,330.78	162,330.78	162,330.78	162,330.78	148,300.53	0
2022-10-14	151,298.52	156,684.55	150,808.88	153,746.71	140,458.39	429,666
2022-10-13	151,788.16	152,767.43	147,871.04	148,360.69	135,537.87	381,105
2022-10-12	151,298.52	154,236.36	146,891.76	154,236.36	140,905.71	311,152
2022-10-11	150,319.24	155,705.27	149,829.60	152,767.43	139,563.74	559,544
2022-10-10	163,881.71	163,881.71	163,881.71	163,881.71	149,717.41	0
2022-10-07	148,850.31	156,194.91	147,871.04	155,215.62	141,800.34	537,496
2022-10-06	155,215.62	156,684.55	147,871.04	149,829.60	136,879.82	498,546
2022-10-05	156,194.91	157,663.83	151,298.52	153,257.07	140,011.06	463,370
2022-10-04	144,933.21	151,788.16	144,443.57	150,808.88	137,774.47	398,223
2022-10-03	148,372.40	148,372.40	148,372.40	148,372.40	135,548.57	0
2022-09-30	141,995.37	144,443.57	139,547.18	140,526.45	128,380.75	343,453
2022-09-29	148,360.69	150,808.88	142,485.02	142,974.64	130,617.34	454,806
2022-09-28	147,871.04	148,360.69	143,464.28	145,422.85	132,853.95	420,073
2022-09-27	154,726.00	155,215.62	145,422.85	147,871.04	135,090.55	695,266
2022-09-26	157,174.19	159,622.38	153,746.71	155,215.62	141,800.34	463,336
2022-09-25	170,085.43	170,085.43	170,085.43	170,085.43	155,384.95	0
2022-09-23	171,863.37	171,863.37	160,112.03	161,091.29	147,168.17	588,265
2022-09-22	171,863.37	172,353.01	167,456.61	171,863.37	157,009.21	364,603
2022-09-21	174,311.56	177,249.39	172,353.01	174,801.20	159,693.13	280,836
2022-09-20	175,290.84	180,676.87	174,311.56	175,290.84	160,140.45	284,040
2022-09-19	174,801.20	176,759.75	172,353.01	172,842.65	157,903.86	212,213
2022-09-18	183,526.84	183,526.84	183,526.84	183,526.84	167,664.61	0
2022-09-16	178,718.32	178,718.32	172,353.01	173,821.92	158,798.49	430,732
2022-09-15	186,062.90	186,552.54	181,166.51	181,166.51	165,508.29	218,795
2022-09-14	181,656.15	187,042.18	180,676.87	185,083.61	169,086.84	327,585
2022-09-13	189,980.02	189,980.02	185,573.26	188,511.09	172,218.08	389,297
2022-09-12	195,934.28	195,934.28	195,934.28	195,934.28	178,999.68	0
2022-09-08	179,697.59	185,573.26	175,290.84	185,573.26	169,534.16	489,782
2022-09-07	182,635.42	184,593.99	178,718.32	180,676.87	165,060.97	253,351
2022-09-06	185,573.26	189,000.73	182,145.78	183,614.70	167,744.89	321,931
2022-09-05	176,759.75	184,104.35	176,759.75	182,145.78	166,402.92	456,949
2022-09-04	187,662.65	187,662.65	187,662.65	187,662.65	171,442.97	0
2022-09-02	176,270.11	179,207.94	173,821.92	177,739.04	162,377.05	453,191
2022-09-01	183,125.06	183,614.70	174,801.20	174,801.20	159,693.13	1,026,600

← NewerPage 18 of 23 · 1,337 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.