SK Innovation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	259,998.43	272,729.05	258,039.86	266,363.72	243,341.91	1,129,790
2022-01-17	258,529.50	264,405.17	256,081.31	259,508.79	237,079.44	491,961
2022-01-16	272,446.88	272,446.88	272,446.88	272,446.88	248,899.29	0
2022-01-14	256,081.31	262,446.62	254,612.38	258,039.86	235,737.48	581,826
2022-01-13	262,936.26	266,853.37	259,998.43	260,977.70	238,421.39	1,094,273
2022-01-12	242,371.40	259,508.79	241,881.78	259,019.14	236,632.12	1,442,438
2022-01-11	241,392.14	242,861.04	231,109.71	236,495.73	216,055.41	479,340
2022-01-10	243,350.69	247,267.81	238,943.94	240,902.49	220,081.29	285,549
2022-01-09	255,386.64	255,386.64	255,386.64	255,386.64	233,313.57	0
2022-01-07	244,819.61	247,757.45	239,433.57	241,881.78	220,975.93	465,426
2022-01-06	239,433.57	249,226.36	238,943.94	242,371.40	221,423.24	564,104
2022-01-05	245,309.24	253,633.12	245,309.24	245,798.88	224,554.48	599,740
2022-01-04	243,350.69	249,716.00	242,371.40	248,247.07	226,791.08	775,874
2022-01-03	250,216.87	261,073.39	250,216.87	256,420.59	234,258.16	591,922
2021-12-30	234,047.54	240,902.49	228,661.51	233,557.90	213,371.49	683,364
2021-12-29	222,296.20	235,026.82	218,379.08	234,047.54	213,818.81	719,024
2021-12-28	219,358.37	223,765.13	218,868.72	221,316.92	202,188.49	458,619
2021-12-27	218,868.72	226,213.32	216,910.17	219,358.37	200,399.21	336,996
2021-12-26	231,088.72	231,088.72	231,088.72	231,088.72	211,115.71	0
2021-12-24	213,482.70	223,275.48	212,503.41	218,868.72	199,951.89	408,589
2021-12-23	211,034.50	214,461.98	210,055.22	212,013.77	193,689.41	259,353
2021-12-22	212,013.77	213,482.70	207,117.38	208,096.67	190,110.86	269,310
2021-12-21	214,951.62	215,441.25	209,565.58	211,034.50	192,794.78	362,504
2021-12-20	221,806.56	225,234.04	213,482.70	213,482.70	195,031.38	551,683
2021-12-19	237,809.42	237,809.42	237,809.42	237,809.42	217,255.54	0
2021-12-17	221,806.56	230,620.06	219,848.01	225,234.04	205,767.05	758,240
2021-12-16	207,607.03	226,213.32	207,607.03	222,785.84	203,530.45	1,337,638
2021-12-15	208,096.67	209,075.94	204,179.55	205,648.47	187,874.27	213,706
2021-12-14	210,055.22	212,993.05	207,117.38	207,117.38	189,216.22	266,455
2021-12-13	213,972.34	216,910.17	211,034.50	212,013.77	193,689.41	366,619
2021-12-12	224,885.00	224,885.00	224,885.00	224,885.00	205,448.17	0
2021-12-10	204,179.55	215,441.25	202,710.64	212,993.05	194,584.05	753,197
2021-12-09	204,179.55	208,096.67	201,731.36	203,689.91	186,084.98	437,476
2021-12-08	201,731.36	208,096.67	200,752.07	203,200.27	185,637.66	573,360
2021-12-07	200,752.07	202,221.00	196,345.33	198,793.52	181,611.79	297,989
2021-12-06	200,262.43	201,731.36	195,366.04	200,262.43	182,953.74	250,174
2021-12-05	211,443.59	211,443.59	211,443.59	211,443.59	193,168.51	0
2021-12-03	202,221.00	203,689.91	197,324.60	200,262.43	182,953.74	233,407
2021-12-02	190,959.28	200,262.43	190,469.66	199,772.80	182,506.43	359,651
2021-12-01	190,469.66	197,814.24	189,000.73	194,386.76	177,585.90	519,466
2021-11-30	201,241.71	203,200.27	190,469.66	190,469.66	174,007.36	825,232
2021-11-29	198,793.52	202,710.64	195,855.69	200,262.43	182,953.74	574,742
2021-11-28	216,096.39	216,096.39	216,096.39	216,096.39	197,419.17	0
2021-11-26	215,441.25	215,441.25	204,179.55	204,669.19	186,979.62	661,827
2021-11-25	214,461.98	220,337.65	211,034.50	215,441.25	196,820.65	273,691
2021-11-24	214,951.62	216,910.17	213,482.70	214,461.98	195,926.02	186,700
2021-11-23	212,503.41	218,868.72	211,524.14	214,951.62	196,373.34	277,752
2021-11-22	210,055.22	214,951.62	209,075.94	214,951.62	196,373.34	303,665
2021-11-21	223,851.04	223,851.04	223,851.04	223,851.04	204,503.59	0
2021-11-19	213,482.70	217,399.81	212,013.77	212,013.77	193,689.41	290,596
2021-11-18	217,889.46	217,889.46	213,482.70	213,972.34	195,478.70	308,624
2021-11-17	226,213.32	226,213.32	217,399.81	217,889.46	199,057.26	378,584
2021-11-16	224,254.75	227,682.23	221,806.56	224,254.75	204,872.40	241,817
2021-11-15	222,785.84	225,234.04	219,848.01	223,765.13	204,425.10	226,773
2021-11-14	234,190.58	234,190.58	234,190.58	234,190.58	213,949.48	0
2021-11-12	221,316.92	224,254.75	217,889.46	221,806.56	202,635.81	334,202
2021-11-11	219,848.01	225,234.04	217,399.81	217,889.46	199,057.26	358,637
2021-11-10	225,234.04	226,213.32	219,358.37	219,848.01	200,846.53	410,408
2021-11-09	228,661.51	231,109.71	225,234.04	227,682.23	208,003.64	310,802
2021-11-08	230,620.06	231,109.71	225,234.04	229,151.15	209,345.61	323,964

← NewerPage 22 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.