SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	205,648.47	225,723.68	204,179.55	220,827.29	201,741.19	1,066,982
2022-06-16	220,337.65	220,827.29	209,565.58	210,055.22	191,900.15	602,458
2022-06-15	227,682.23	228,661.51	216,910.17	218,379.08	199,504.58	428,073
2022-06-14	230,130.42	230,130.42	223,765.13	226,213.32	206,661.70	518,489
2022-06-13	235,026.82	237,964.66	231,599.35	232,578.63	212,476.86	513,109
2022-06-12	252,284.78	252,284.78	252,284.78	252,284.78	230,479.80	0
2022-06-10	236,985.37	239,923.21	236,006.11	238,943.94	218,292.02	361,126
2022-06-09	235,026.82	240,902.49	233,068.26	238,943.94	218,292.02	620,810
2022-06-08	234,537.18	237,964.66	230,130.42	235,026.82	214,713.46	778,170
2022-06-07	225,234.04	231,599.35	224,744.39	231,599.35	211,582.22	1,023,214
2022-06-06	233,156.63	233,156.63	233,156.63	233,156.63	213,004.90	0
2022-06-03	214,461.98	221,316.92	213,482.70	220,827.29	201,741.19	631,431
2022-06-02	211,034.50	212,993.05	209,565.58	211,034.50	192,794.79	245,217
2022-06-01	222,817.09	222,817.09	222,817.09	222,817.09	203,559.01	0
2022-05-31	206,627.74	212,013.77	205,158.83	211,034.50	192,794.79	773,225
2022-05-30	207,607.03	208,096.67	204,179.55	205,648.47	187,874.28	177,482
2022-05-27	204,669.19	207,607.03	202,710.64	206,627.74	188,768.91	277,396
2022-05-26	200,262.43	203,689.91	200,262.43	202,710.64	185,190.36	142,293
2022-05-25	200,752.07	203,200.27	199,772.80	200,752.07	183,401.07	173,965
2022-05-24	204,179.55	204,669.19	197,814.24	198,303.88	181,164.47	196,493
2022-05-23	208,096.67	208,096.67	202,710.64	204,669.19	186,979.63	231,840
2022-05-22	218,164.29	218,164.29	218,164.29	218,164.29	199,308.35	0
2022-05-20	203,689.91	207,607.03	201,241.71	206,627.74	188,768.91	382,688
2022-05-19	198,303.88	202,221.00	197,814.24	199,772.80	182,506.44	222,840
2022-05-18	205,648.47	207,117.38	203,200.27	203,689.91	186,084.99	218,147
2022-05-17	200,752.07	203,689.91	200,262.43	203,689.91	186,084.99	212,353
2022-05-16	203,689.91	204,179.55	199,772.80	200,752.07	183,401.07	175,430
2022-05-13	193,407.49	202,221.00	192,917.85	202,221.00	184,743.04	378,791
2022-05-12	194,876.40	197,814.24	191,938.57	192,917.85	176,243.96	297,217
2022-05-11	195,855.69	197,814.24	195,366.04	195,855.69	178,927.88	197,267
2022-05-10	197,324.60	197,814.24	194,876.40	196,834.97	179,822.52	315,105
2022-05-09	204,261.75	208,823.55	204,261.75	207,302.61	189,385.44	307,082
2022-05-08	209,375.69	209,375.69	209,375.69	209,375.69	191,279.34	0
2022-05-06	196,345.33	199,283.16	194,386.76	198,303.88	181,164.47	365,351
2022-05-05	209,375.69	209,375.69	209,375.69	209,375.69	191,279.34	0
2022-05-04	199,283.16	200,262.43	197,814.24	198,303.88	181,164.47	148,416
2022-05-03	200,752.07	201,241.71	197,814.24	198,303.88	181,164.47	322,675
2022-05-02	197,814.24	200,752.07	196,834.97	199,283.16	182,059.12	425,816
2022-05-01	211,960.57	211,960.57	211,960.57	211,960.57	193,640.82	0
2022-04-29	213,482.70	220,337.65	200,262.43	200,752.07	183,401.07	1,453,013
2022-04-28	211,524.14	212,013.77	207,607.03	211,034.50	192,794.79	262,131
2022-04-27	202,710.64	210,055.22	202,221.00	209,565.58	191,452.82	327,144
2022-04-26	210,055.22	212,993.05	208,586.31	210,544.86	192,347.47	280,703
2022-04-25	208,586.31	212,993.05	207,117.38	208,096.67	190,110.87	354,465
2022-04-22	211,034.50	214,461.98	208,586.31	213,482.70	195,031.39	269,899
2022-04-21	214,951.62	214,951.62	211,524.14	214,461.98	195,926.03	253,002
2022-04-20	214,461.98	215,441.25	211,524.14	213,482.70	195,031.39	285,648
2022-04-19	212,993.05	215,441.25	212,013.77	215,441.25	196,820.66	362,301
2022-04-18	203,200.27	212,503.41	201,731.36	211,524.14	193,242.11	590,489
2022-04-17	214,545.46	214,545.46	214,545.46	214,545.46	196,002.29	0
2022-04-15	202,221.00	205,648.47	201,241.71	203,200.27	185,637.67	227,100
2022-04-14	202,710.64	204,669.19	201,241.71	204,669.19	186,979.63	407,218
2022-04-13	198,303.88	201,731.36	195,366.04	201,731.36	184,295.71	328,691
2022-04-12	200,262.43	201,241.71	195,855.69	196,345.33	179,375.20	297,863
2022-04-11	199,772.80	206,138.10	199,283.16	202,221.00	184,743.04	275,265
2022-04-10	213,511.50	213,511.50	213,511.50	213,511.50	195,057.70	0
2022-04-08	197,814.24	202,221.00	196,834.97	202,221.00	184,743.04	313,489
2022-04-07	200,262.43	202,221.00	196,834.97	197,324.60	180,269.83	448,919
2022-04-06	208,586.31	208,586.31	203,689.91	205,648.47	187,874.28	370,701
2022-04-05	213,972.34	213,972.34	209,565.58	211,034.50	192,794.79	273,148

← NewerPage 20 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.