SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	208,096.67	212,503.41	204,669.19	212,503.41	194,136.74	309,355
2022-04-03	222,300.11	222,300.11	222,300.11	222,300.11	203,086.71	0
2022-04-01	209,075.94	212,503.41	207,117.38	210,544.86	192,347.47	316,226
2022-03-31	206,627.74	212,993.05	206,627.74	210,544.86	192,347.47	641,049
2022-03-30	207,607.03	210,055.22	205,648.47	207,117.38	189,216.23	269,030
2022-03-29	206,627.74	208,096.67	203,689.91	205,158.83	187,426.95	282,805
2022-03-28	202,221.00	207,117.38	200,262.43	205,648.47	187,874.28	329,977
2022-03-27	212,994.52	212,994.52	212,994.52	212,994.52	194,585.41	0
2022-03-25	209,565.58	209,565.58	199,772.80	201,731.36	184,295.71	532,955
2022-03-24	206,138.10	208,586.31	202,710.64	207,117.38	189,216.23	314,942
2022-03-23	212,503.41	212,993.05	203,689.91	206,138.10	188,321.58	427,198
2022-03-22	202,710.64	208,586.31	201,731.36	208,096.67	190,110.87	464,599
2022-03-21	195,366.04	195,366.04	195,366.04	195,366.04	178,480.56	0
2022-03-18	198,303.88	199,283.16	193,407.49	195,366.04	178,480.56	349,160
2022-03-17	191,448.93	191,448.93	191,448.93	191,448.93	174,902.00	0
2022-03-16	191,448.93	191,448.93	191,448.93	191,448.93	174,902.00	0
2022-03-15	191,448.93	191,448.93	191,448.93	191,448.93	174,902.00	0
2022-03-14	193,407.49	196,834.97	190,959.28	191,448.93	174,902.00	477,643
2022-03-13	203,688.94	203,688.94	203,688.94	203,688.94	186,084.10	0
2022-03-11	198,303.88	198,303.88	198,303.88	198,303.88	181,164.47	0
2022-03-10	198,303.88	198,303.88	198,303.88	198,303.88	181,164.47	0
2022-03-09	209,375.69	209,375.69	209,375.69	209,375.69	191,279.34	0
2022-03-08	197,814.24	204,669.19	195,855.69	198,303.88	181,164.47	411,588
2022-03-07	210,544.86	213,972.34	198,793.52	201,241.71	183,848.39	555,213
2022-03-06	219,198.25	219,198.25	219,198.25	219,198.25	200,252.94	0
2022-03-04	208,096.67	208,096.67	208,096.67	208,096.67	190,110.87	0
2022-03-03	213,482.70	216,910.17	207,117.38	208,096.67	190,110.87	468,081
2022-03-02	199,283.16	204,669.19	198,303.88	203,200.27	185,637.67	468,901
2022-03-01	207,307.78	207,307.78	207,307.78	207,307.78	189,390.17	0
2022-02-28	196,834.97	196,834.97	196,834.97	196,834.97	179,822.52	0
2022-02-27	207,824.75	207,824.75	207,824.75	207,824.75	189,862.46	0
2022-02-25	195,366.04	197,814.24	191,938.57	196,834.97	179,822.52	377,849
2022-02-24	194,876.40	198,303.88	188,511.09	191,448.93	174,902.00	662,686
2022-02-23	206,138.10	206,138.10	206,138.10	206,138.10	188,321.58	0
2022-02-22	206,138.10	206,138.10	206,138.10	206,138.10	188,321.58	0
2022-02-21	206,138.10	206,138.10	206,138.10	206,138.10	188,321.58	0
2022-02-20	217,647.32	217,647.32	217,647.32	217,647.32	198,836.06	0
2022-02-18	204,179.55	209,565.58	203,689.91	206,138.10	188,321.58	279,769
2022-02-17	200,752.07	211,034.50	200,262.43	207,117.38	189,216.23	758,629
2022-02-16	201,731.36	204,669.19	198,793.52	199,283.16	182,059.12	408,038
2022-02-15	200,262.43	202,221.00	195,855.69	196,345.33	179,375.20	355,259
2022-02-14	198,793.52	202,710.64	196,345.33	200,262.43	182,953.75	467,150
2022-02-13	214,028.48	214,028.48	214,028.48	214,028.48	195,530.00	0
2022-02-11	200,752.07	206,627.74	200,752.07	202,710.64	185,190.36	434,606
2022-02-10	212,013.77	214,461.98	205,158.83	205,158.83	187,426.95	655,607
2022-02-09	221,806.56	221,806.56	221,806.56	221,806.56	202,635.82	0
2022-02-08	221,806.56	221,806.56	221,806.56	221,806.56	202,635.82	0
2022-02-07	227,192.59	227,192.59	219,848.01	221,806.56	202,635.82	531,809
2022-02-06	235,741.51	235,741.51	235,741.51	235,741.51	215,366.37	0
2022-02-04	213,972.34	224,744.39	213,482.70	223,275.48	203,977.78	637,315
2022-02-03	218,379.08	219,848.01	212,503.41	213,972.34	195,478.71	700,557
2022-01-28	208,096.67	216,420.53	195,366.04	211,524.14	193,242.11	1,591,305
2022-01-27	228,171.87	230,130.42	209,075.94	211,034.50	192,794.79	1,371,101
2022-01-26	229,640.80	229,640.80	229,640.80	229,640.80	209,792.94	0
2022-01-25	241,392.14	242,371.40	227,192.59	229,640.80	209,792.94	750,950
2022-01-24	241,392.14	246,288.52	237,964.66	242,371.40	221,423.24	560,378
2022-01-23	260,556.41	260,556.41	260,556.41	260,556.41	238,036.52	0
2022-01-21	256,081.31	257,550.22	241,392.14	246,778.16	225,449.13	1,111,122
2022-01-20	258,039.86	265,384.46	253,633.12	259,998.43	237,526.76	895,173
2022-01-19	267,343.01	272,239.41	252,653.83	256,081.31	233,948.20	1,110,508

← NewerPage 21 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.