SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	189,980.02	190,469.66	182,635.42	186,062.90	169,981.48	747,827
2022-08-30	194,386.76	196,345.33	189,000.73	192,428.21	175,796.64	286,352
2022-08-29	192,428.21	195,366.04	191,448.93	192,428.21	175,796.64	364,313
2022-08-26	201,241.71	201,731.36	197,324.60	199,283.16	182,059.12	293,552
2022-08-25	203,689.91	206,138.10	198,793.52	200,752.07	183,401.07	266,827
2022-08-24	200,752.07	209,075.94	200,262.43	200,752.07	183,401.07	441,210
2022-08-23	199,283.16	201,731.36	197,324.60	198,303.88	181,164.47	253,060
2022-08-22	196,345.33	203,689.91	196,345.33	200,752.07	183,401.07	314,181
2022-08-19	206,627.74	206,627.74	197,324.60	200,262.43	182,953.75	373,224
2022-08-18	204,669.19	207,607.03	201,241.71	206,138.10	188,321.58	323,866
2022-08-17	201,241.71	209,075.94	201,241.71	205,648.47	187,874.28	632,177
2022-08-16	196,345.33	207,117.38	193,897.14	199,283.16	182,059.12	648,558
2022-08-15	206,273.82	206,273.82	206,273.82	206,273.82	188,445.58	0
2022-08-12	194,386.76	200,262.43	191,938.57	195,366.04	178,480.56	359,237
2022-08-11	190,959.28	195,366.04	189,490.37	194,386.76	177,585.91	399,665
2022-08-10	190,959.28	191,938.57	186,552.54	187,042.18	170,876.13	251,005
2022-08-09	191,938.57	194,386.76	189,490.37	190,959.28	174,454.67	449,553
2022-08-08	182,635.42	191,938.57	181,656.15	191,448.93	174,902.00	688,189
2022-08-07	191,798.47	191,798.47	191,798.47	191,798.47	175,221.33	0
2022-08-05	181,166.51	182,635.42	179,697.59	181,656.15	165,955.61	274,244
2022-08-04	181,656.15	184,104.35	180,187.23	180,676.87	165,060.97	332,510
2022-08-03	176,759.75	181,166.51	176,270.11	181,166.51	165,508.29	282,448
2022-08-02	182,145.78	182,635.42	175,780.48	176,270.11	161,035.08	376,746
2022-08-01	184,593.99	186,552.54	181,656.15	182,145.78	166,402.92	279,985
2022-07-31	193,866.38	193,866.38	193,866.38	193,866.38	177,110.50	0
2022-07-29	179,207.94	187,042.18	178,718.32	183,614.70	167,744.89	727,070
2022-07-28	181,166.51	183,614.70	174,801.20	178,228.68	162,824.37	344,312
2022-07-27	180,187.23	180,676.87	176,270.11	178,718.32	163,271.69	189,275
2022-07-26	176,270.11	182,145.78	174,311.56	179,697.59	164,166.32	388,983
2022-07-25	172,353.01	176,759.75	172,353.01	175,780.48	160,587.78	241,055
2022-07-24	184,560.79	184,560.79	184,560.79	184,560.79	168,609.20	0
2022-07-22	178,228.68	178,718.32	173,332.27	174,801.20	159,693.13	308,030
2022-07-21	174,311.56	179,697.59	172,842.65	179,207.94	163,719.00	362,948
2022-07-20	175,780.48	176,270.11	172,842.65	174,801.20	159,693.13	270,855
2022-07-19	170,394.44	174,311.56	169,415.17	173,332.27	158,351.17	392,127
2022-07-18	169,904.80	170,394.44	166,477.34	169,415.17	154,772.62	259,343
2022-07-17	176,289.16	176,289.16	176,289.16	176,289.16	161,052.49	0
2022-07-15	168,925.53	170,394.44	163,049.86	166,966.96	152,536.01	347,518
2022-07-14	161,091.29	170,884.08	161,091.29	168,925.53	154,325.30	605,549
2022-07-13	159,132.74	163,049.86	155,215.62	163,049.86	148,957.46	544,263
2022-07-12	164,029.13	166,477.34	160,601.67	161,580.94	147,615.49	362,330
2022-07-11	168,925.53	169,904.80	164,029.13	165,008.41	150,746.73	370,173
2022-07-10	177,323.11	177,323.11	177,323.11	177,323.11	161,997.07	0
2022-07-08	171,863.37	174,311.56	167,946.25	167,946.25	153,430.65	466,023
2022-07-07	168,435.89	170,884.08	166,477.34	167,946.25	153,430.65	387,240
2022-07-06	173,821.92	173,821.92	166,477.34	167,456.61	152,983.33	556,556
2022-07-05	175,290.84	178,718.32	172,353.01	176,759.75	161,482.41	478,323
2022-07-04	175,290.84	175,780.48	167,456.61	173,821.92	158,798.49	515,733
2022-07-03	183,526.84	183,526.84	183,526.84	183,526.84	167,664.61	0
2022-07-01	187,531.82	189,490.37	172,842.65	173,821.92	158,798.49	907,938
2022-06-30	196,834.97	196,834.97	188,021.45	188,021.45	171,770.76	657,237
2022-06-29	197,324.60	201,731.36	195,855.69	195,855.69	178,927.88	367,114
2022-06-28	197,324.60	203,200.27	196,345.33	197,324.60	180,269.83	554,466
2022-06-27	196,834.97	196,834.97	191,938.57	194,386.76	177,585.91	608,404
2022-06-24	197,324.60	197,814.24	191,938.57	193,897.14	177,138.61	544,338
2022-06-23	203,689.91	206,138.10	194,876.40	194,876.40	178,033.24	455,450
2022-06-22	219,358.37	219,358.37	203,200.27	204,179.55	186,532.31	457,271
2022-06-21	218,868.72	226,702.96	213,972.34	215,441.25	196,820.66	401,960
2022-06-20	218,379.08	223,765.13	211,524.14	215,930.89	197,267.98	408,442
2022-06-19	233,156.63	233,156.63	233,156.63	233,156.63	213,004.90	0

← NewerPage 19 of 23 · 1,340 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.