SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 93,700.00 | 95,800.00 | 93,500.00 | 95,700.00 | 95,700.00 | 278,213 |
| 2025-04-22 | 92,100.00 | 93,200.00 | 91,800.00 | 92,100.00 | 92,100.00 | 148,051 |
| 2025-04-21 | 93,600.00 | 94,100.00 | 92,200.00 | 92,600.00 | 92,600.00 | 203,372 |
| 2025-04-18 | 94,200.00 | 94,200.00 | 93,000.00 | 93,600.00 | 93,600.00 | 203,280 |
| 2025-04-17 | 94,900.00 | 94,900.00 | 93,300.00 | 93,600.00 | 93,600.00 | 318,905 |
| 2025-04-16 | 98,100.00 | 99,000.00 | 93,500.00 | 94,100.00 | 94,100.00 | 319,004 |
| 2025-04-15 | 98,600.00 | 98,600.00 | 97,000.00 | 97,700.00 | 97,700.00 | 153,910 |
| 2025-04-14 | 98,000.00 | 99,900.00 | 97,200.00 | 97,800.00 | 97,800.00 | 239,010 |
| 2025-04-11 | 99,700.00 | 99,700.00 | 96,000.00 | 97,300.00 | 97,300.00 | 429,483 |
| 2025-04-10 | 100,000.00 | 102,200.00 | 97,000.00 | 102,200.00 | 102,200.00 | 706,492 |
| 2025-04-09 | 95,500.00 | 97,600.00 | 92,600.00 | 92,700.00 | 92,700.00 | 393,993 |
| 2025-04-08 | 99,500.00 | 100,100.00 | 96,300.00 | 96,900.00 | 96,900.00 | 372,704 |
| 2025-04-07 | 101,100.00 | 101,300.00 | 97,000.00 | 97,700.00 | 97,700.00 | 454,319 |
| 2025-04-04 | 101,800.00 | 106,000.00 | 100,800.00 | 105,300.00 | 105,300.00 | 398,913 |
| 2025-04-03 | 102,800.00 | 104,000.00 | 101,800.00 | 102,700.00 | 102,700.00 | 406,025 |
| 2025-04-02 | 110,900.00 | 111,000.00 | 104,750.00 | 106,200.00 | 106,200.00 | 462,467 |
| 2025-04-01 | 112,500.00 | 113,600.00 | 109,400.00 | 110,100.00 | 110,100.00 | 305,814 |
| 2025-03-31 | 118,500.00 | 119,300.00 | 111,600.00 | 112,400.00 | 110,400.00 | 322,282 |
| 2025-03-28 | 122,300.00 | 122,300.00 | 119,700.00 | 121,000.00 | 118,846.98 | 134,770 |
| 2025-03-27 | 124,300.00 | 124,900.00 | 121,200.00 | 121,900.00 | 119,730.96 | 142,172 |
| 2025-03-26 | 124,200.00 | 126,400.00 | 123,800.00 | 126,000.00 | 123,758.01 | 132,217 |
| 2025-03-25 | 125,800.00 | 126,500.00 | 123,500.00 | 124,100.00 | 121,891.81 | 135,819 |
| 2025-03-24 | 123,400.00 | 127,000.00 | 123,400.00 | 125,500.00 | 123,266.90 | 203,566 |
| 2025-03-21 | 125,200.00 | 125,700.00 | 121,100.00 | 123,400.00 | 121,204.27 | 353,512 |
| 2025-03-20 | 131,700.00 | 133,500.00 | 124,300.00 | 125,200.00 | 122,972.24 | 616,815 |
| 2025-03-19 | 126,100.00 | 128,300.00 | 123,300.00 | 124,600.00 | 122,382.92 | 316,698 |
| 2025-03-18 | 127,100.00 | 128,000.00 | 125,200.00 | 126,100.00 | 123,856.23 | 181,875 |
| 2025-03-17 | 130,600.00 | 132,000.00 | 125,200.00 | 126,200.00 | 123,954.45 | 369,244 |
| 2025-03-14 | 137,500.00 | 137,500.00 | 130,800.00 | 132,000.00 | 129,651.25 | 331,659 |
| 2025-03-13 | 138,600.00 | 140,200.00 | 135,600.00 | 139,200.00 | 136,723.13 | 1,044,354 |
| 2025-03-12 | 134,100.00 | 138,600.00 | 133,100.00 | 138,600.00 | 136,133.81 | 390,033 |
| 2025-03-11 | 133,400.00 | 137,000.00 | 131,000.00 | 134,400.00 | 132,008.54 | 373,162 |
| 2025-03-10 | 130,000.00 | 135,700.00 | 129,100.00 | 135,700.00 | 133,285.41 | 886,360 |
| 2025-03-07 | 125,100.00 | 128,300.00 | 124,000.00 | 128,000.00 | 125,722.42 | 181,312 |
| 2025-03-06 | 127,700.00 | 129,900.00 | 123,800.00 | 126,500.00 | 124,249.11 | 196,054 |
| 2025-03-05 | 124,000.00 | 127,400.00 | 124,000.00 | 126,700.00 | 124,445.55 | 168,056 |
| 2025-03-04 | 125,500.00 | 126,800.00 | 122,600.00 | 124,200.00 | 121,990.04 | 197,545 |
| 2025-02-28 | 130,500.00 | 130,800.00 | 125,700.00 | 125,700.00 | 123,463.35 | 814,483 |
| 2025-02-27 | 130,700.00 | 132,100.00 | 129,300.00 | 132,100.00 | 129,749.47 | 251,609 |
| 2025-02-26 | 128,800.00 | 131,500.00 | 128,200.00 | 130,800.00 | 128,472.60 | 178,693 |
| 2025-02-25 | 132,700.00 | 132,700.00 | 128,000.00 | 128,800.00 | 126,508.19 | 227,745 |
| 2025-02-24 | 132,700.00 | 134,000.00 | 131,600.00 | 133,900.00 | 131,517.44 | 247,440 |
| 2025-02-21 | 132,500.00 | 133,400.00 | 130,900.00 | 132,400.00 | 130,044.13 | 243,030 |
| 2025-02-20 | 130,000.00 | 133,200.00 | 128,600.00 | 131,400.00 | 129,061.92 | 341,348 |
| 2025-02-19 | 129,300.00 | 130,200.00 | 127,800.00 | 130,000.00 | 127,686.83 | 248,643 |
| 2025-02-18 | 128,100.00 | 129,400.00 | 126,700.00 | 128,800.00 | 126,508.19 | 207,974 |
| 2025-02-17 | 121,800.00 | 128,500.00 | 120,700.00 | 128,500.00 | 126,213.52 | 331,331 |
| 2025-02-14 | 123,700.00 | 124,000.00 | 121,400.00 | 122,000.00 | 119,829.18 | 158,652 |
| 2025-02-13 | 122,100.00 | 124,300.00 | 120,300.00 | 124,300.00 | 122,088.26 | 393,847 |
| 2025-02-12 | 121,600.00 | 123,500.00 | 120,200.00 | 121,900.00 | 119,730.96 | 157,638 |
| 2025-02-11 | 123,400.00 | 124,200.00 | 120,500.00 | 120,900.00 | 118,748.75 | 191,701 |
| 2025-02-10 | 120,900.00 | 123,400.00 | 120,000.00 | 122,100.00 | 119,927.40 | 185,265 |
| 2025-02-07 | 123,600.00 | 125,100.00 | 121,100.00 | 121,100.00 | 118,945.20 | 136,542 |
| 2025-02-06 | 124,500.00 | 125,500.00 | 120,900.00 | 124,500.00 | 122,284.70 | 180,135 |
| 2025-02-05 | 123,500.00 | 126,400.00 | 122,900.00 | 125,800.00 | 123,561.57 | 155,635 |
| 2025-02-04 | 123,100.00 | 126,900.00 | 122,000.00 | 123,400.00 | 121,204.27 | 195,019 |
| 2025-02-03 | 124,800.00 | 124,800.00 | 120,300.00 | 120,900.00 | 118,748.75 | 234,451 |
| 2025-01-31 | 129,300.00 | 129,800.00 | 126,100.00 | 127,500.00 | 125,231.32 | 176,246 |
| 2025-01-24 | 128,800.00 | 129,800.00 | 126,800.00 | 127,100.00 | 124,838.43 | 143,727 |
| 2025-01-23 | 128,800.00 | 128,800.00 | 126,100.00 | 127,100.00 | 124,838.43 | 168,921 |
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.