SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 128,800.00 | 128,800.00 | 126,100.00 | 127,100.00 | 124,838.43 | 168,921 |
| 2025-01-22 | 125,900.00 | 129,100.00 | 125,100.00 | 127,900.00 | 125,624.20 | 233,401 |
| 2025-01-21 | 129,400.00 | 129,400.00 | 123,300.00 | 124,600.00 | 122,382.92 | 277,474 |
| 2025-01-20 | 130,000.00 | 131,200.00 | 125,900.00 | 129,400.00 | 127,097.51 | 233,023 |
| 2025-01-17 | 127,100.00 | 130,400.00 | 126,600.00 | 128,800.00 | 126,508.19 | 298,005 |
| 2025-01-16 | 127,000.00 | 128,500.00 | 125,400.00 | 127,600.00 | 125,329.54 | 208,716 |
| 2025-01-15 | 126,800.00 | 128,500.00 | 124,600.00 | 125,100.00 | 122,874.02 | 209,376 |
| 2025-01-14 | 126,800.00 | 128,100.00 | 125,200.00 | 127,200.00 | 124,936.65 | 267,356 |
| 2025-01-13 | 124,600.00 | 126,500.00 | 124,000.00 | 125,500.00 | 123,266.90 | 275,869 |
| 2025-01-10 | 127,500.00 | 127,900.00 | 124,600.00 | 124,700.00 | 122,481.14 | 447,558 |
| 2025-01-09 | 124,500.00 | 131,000.00 | 122,500.00 | 127,500.00 | 125,231.32 | 1,373,828 |
| 2025-01-08 | 121,400.00 | 124,200.00 | 121,100.00 | 123,800.00 | 121,597.15 | 406,507 |
| 2025-01-07 | 118,600.00 | 123,300.00 | 118,600.00 | 122,600.00 | 120,418.51 | 492,606 |
| 2025-01-06 | 119,000.00 | 120,100.00 | 117,400.00 | 119,000.00 | 116,882.56 | 182,514 |
| 2025-01-03 | 110,800.00 | 119,000.00 | 110,800.00 | 119,000.00 | 116,882.56 | 354,105 |
| 2025-01-02 | 112,400.00 | 113,700.00 | 110,800.00 | 111,000.00 | 109,024.91 | 114,727 |
| 2024-12-30 | 110,300.00 | 114,600.00 | 110,300.00 | 112,000.00 | 110,007.12 | 126,051 |
| 2024-12-27 | 111,700.00 | 113,700.00 | 110,000.00 | 111,000.00 | 109,024.91 | 138,924 |
| 2024-12-26 | 113,600.00 | 115,600.00 | 112,500.00 | 112,500.00 | 110,498.22 | 153,062 |
| 2024-12-24 | 115,100.00 | 115,800.00 | 112,800.00 | 112,800.00 | 110,792.88 | 122,728 |
| 2024-12-23 | 117,400.00 | 117,400.00 | 112,600.00 | 115,100.00 | 113,051.96 | 184,254 |
| 2024-12-20 | 115,100.00 | 119,500.00 | 114,100.00 | 116,300.00 | 114,230.61 | 245,554 |
| 2024-12-19 | 116,500.00 | 117,000.00 | 114,900.00 | 115,100.00 | 113,051.96 | 194,424 |
| 2024-12-18 | 119,700.00 | 120,700.00 | 117,400.00 | 119,000.00 | 116,882.56 | 190,616 |
| 2024-12-17 | 121,600.00 | 122,100.00 | 116,900.00 | 119,200.00 | 117,079.00 | 348,803 |
| 2024-12-16 | 120,500.00 | 122,100.00 | 119,200.00 | 121,400.00 | 119,239.86 | 290,433 |
| 2024-12-13 | 117,100.00 | 120,500.00 | 116,300.00 | 120,500.00 | 118,355.87 | 318,501 |
| 2024-12-12 | 118,800.00 | 120,800.00 | 116,100.00 | 117,700.00 | 115,605.69 | 359,030 |
| 2024-12-11 | 118,300.00 | 119,400.00 | 116,600.00 | 118,600.00 | 116,489.68 | 177,017 |
| 2024-12-10 | 110,100.00 | 118,800.00 | 110,100.00 | 118,300.00 | 116,195.02 | 368,253 |
| 2024-12-09 | 113,200.00 | 113,500.00 | 107,900.00 | 109,100.00 | 107,158.72 | 305,943 |
| 2024-12-06 | 111,300.00 | 115,500.00 | 111,200.00 | 114,200.00 | 112,167.97 | 298,322 |
| 2024-12-05 | 113,300.00 | 114,000.00 | 111,200.00 | 111,300.00 | 109,319.57 | 151,041 |
| 2024-12-04 | 115,400.00 | 117,400.00 | 112,100.00 | 113,100.00 | 111,087.54 | 291,048 |
| 2024-12-03 | 114,900.00 | 117,900.00 | 114,700.00 | 117,600.00 | 115,507.47 | 192,774 |
| 2024-12-02 | 116,700.00 | 117,200.00 | 112,900.00 | 113,500.00 | 111,480.43 | 185,130 |
| 2024-11-29 | 117,800.00 | 118,000.00 | 113,700.00 | 114,600.00 | 112,560.85 | 229,589 |
| 2024-11-28 | 117,300.00 | 118,800.00 | 115,000.00 | 117,500.00 | 115,409.25 | 211,312 |
| 2024-11-27 | 117,800.00 | 120,000.00 | 114,400.00 | 115,500.00 | 113,444.84 | 232,787 |
| 2024-11-26 | 118,000.00 | 122,100.00 | 118,000.00 | 118,900.00 | 116,784.34 | 234,633 |
| 2024-11-25 | 119,900.00 | 122,400.00 | 118,500.00 | 119,600.00 | 117,471.89 | 459,173 |
| 2024-11-22 | 120,000.00 | 122,000.00 | 116,500.00 | 117,600.00 | 115,507.47 | 367,728 |
| 2024-11-21 | 114,100.00 | 120,000.00 | 112,800.00 | 118,900.00 | 116,784.34 | 570,143 |
| 2024-11-20 | 109,800.00 | 114,800.00 | 107,400.00 | 113,200.00 | 111,185.77 | 425,877 |
| 2024-11-19 | 101,300.00 | 112,400.00 | 101,300.00 | 112,400.00 | 110,400.00 | 721,144 |
| 2024-11-18 | 95,000.00 | 101,900.00 | 94,100.00 | 101,900.00 | 100,086.83 | 336,466 |
| 2024-11-15 | 100,000.00 | 100,600.00 | 91,800.00 | 96,100.00 | 94,390.04 | 723,668 |
| 2024-11-14 | 105,200.00 | 106,600.00 | 101,600.00 | 102,700.00 | 100,872.60 | 323,469 |
| 2024-11-13 | 105,600.00 | 107,300.00 | 103,800.00 | 104,200.00 | 102,345.91 | 226,739 |
| 2024-11-12 | 107,500.00 | 110,000.00 | 106,400.00 | 106,500.00 | 104,604.98 | 209,967 |
| 2024-11-11 | 110,300.00 | 111,900.00 | 108,000.00 | 108,500.00 | 106,569.40 | 173,377 |
| 2024-11-08 | 109,800.00 | 112,500.00 | 109,100.00 | 111,100.00 | 109,123.13 | 197,921 |
| 2024-11-07 | 111,800.00 | 113,100.00 | 106,800.00 | 113,100.00 | 111,087.54 | 448,578 |
| 2024-11-06 | 119,100.00 | 119,200.00 | 111,700.00 | 113,100.00 | 111,087.54 | 386,644 |
| 2024-11-05 | 120,000.00 | 121,300.00 | 117,700.00 | 118,600.00 | 116,489.68 | 287,434 |
| 2024-11-04 | 121,900.00 | 122,700.00 | 118,400.00 | 121,100.00 | 118,945.20 | 352,460 |
| 2024-11-01 | 117,400.00 | 124,000.00 | 116,300.00 | 121,800.00 | 119,632.74 | 567,185 |
| 2024-10-31 | 119,800.00 | 119,800.00 | 117,000.00 | 117,400.00 | 115,311.03 | 172,486 |
| 2024-10-30 | 120,300.00 | 120,300.00 | 118,500.00 | 118,800.00 | 116,686.12 | 161,519 |
| 2024-10-29 | 120,000.00 | 120,900.00 | 118,600.00 | 120,400.00 | 118,257.65 | 164,204 |
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.