SK Innovation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 115,400.00 | 121,900.00 | 114,600.00 | 121,400.00 | 119,239.86 | 405,337 |
| 2024-10-25 | 117,200.00 | 117,200.00 | 113,800.00 | 114,400.00 | 112,364.41 | 146,624 |
| 2024-10-24 | 116,100.00 | 118,100.00 | 114,500.00 | 115,300.00 | 113,248.40 | 196,386 |
| 2024-10-23 | 112,000.00 | 116,400.00 | 112,000.00 | 116,200.00 | 114,132.38 | 188,878 |
| 2024-10-22 | 113,900.00 | 114,500.00 | 110,600.00 | 112,400.00 | 110,400.00 | 184,232 |
| 2024-10-21 | 112,900.00 | 115,700.00 | 112,500.00 | 114,400.00 | 112,364.41 | 197,673 |
| 2024-10-18 | 112,400.00 | 113,800.00 | 111,200.00 | 112,100.00 | 110,105.34 | 152,052 |
| 2024-10-17 | 112,100.00 | 113,900.00 | 111,400.00 | 112,100.00 | 110,105.34 | 161,367 |
| 2024-10-16 | 115,500.00 | 116,100.00 | 111,100.00 | 111,400.00 | 109,417.79 | 406,571 |
| 2024-10-15 | 119,100.00 | 119,800.00 | 114,900.00 | 115,900.00 | 113,837.72 | 366,357 |
| 2024-10-14 | 117,500.00 | 120,700.00 | 117,000.00 | 118,500.00 | 116,391.46 | 208,900 |
| 2024-10-11 | 124,100.00 | 124,700.00 | 117,700.00 | 118,500.00 | 116,391.46 | 347,427 |
| 2024-10-10 | 119,300.00 | 125,000.00 | 116,000.00 | 123,000.00 | 120,811.39 | 788,299 |
| 2024-10-08 | 117,200.00 | 119,400.00 | 117,000.00 | 118,400.00 | 116,293.24 | 212,206 |
| 2024-10-07 | 116,200.00 | 118,600.00 | 114,000.00 | 118,300.00 | 116,195.02 | 250,708 |
| 2024-10-04 | 117,800.00 | 118,700.00 | 114,900.00 | 116,200.00 | 114,132.38 | 228,653 |
| 2024-10-02 | 116,600.00 | 119,000.00 | 115,900.00 | 116,100.00 | 114,034.16 | 225,824 |
| 2024-09-30 | 120,000.00 | 120,900.00 | 117,100.00 | 117,100.00 | 115,016.37 | 251,746 |
| 2024-09-27 | 120,700.00 | 121,200.00 | 118,200.00 | 118,700.00 | 116,587.90 | 291,803 |
| 2024-09-26 | 121,500.00 | 122,000.00 | 119,500.00 | 120,600.00 | 118,454.09 | 323,421 |
| 2024-09-25 | 123,000.00 | 123,200.00 | 120,800.00 | 121,300.00 | 119,141.64 | 467,453 |
| 2024-09-24 | 115,500.00 | 122,500.00 | 115,400.00 | 122,200.00 | 120,025.62 | 1,085,841 |
| 2024-09-23 | 111,600.00 | 115,200.00 | 110,600.00 | 114,800.00 | 112,757.30 | 350,520 |
| 2024-09-20 | 112,700.00 | 112,700.00 | 110,400.00 | 111,000.00 | 109,024.91 | 372,695 |
| 2024-09-19 | 112,400.00 | 112,900.00 | 110,200.00 | 112,700.00 | 110,694.66 | 323,198 |
| 2024-09-13 | 111,400.00 | 111,400.00 | 109,700.00 | 110,700.00 | 108,730.25 | 357,010 |
| 2024-09-12 | 111,200.00 | 111,400.00 | 109,600.00 | 111,400.00 | 109,417.79 | 351,365 |
| 2024-09-11 | 109,800.00 | 111,300.00 | 109,100.00 | 110,900.00 | 108,926.69 | 400,198 |
| 2024-09-10 | 108,100.00 | 110,300.00 | 107,900.00 | 109,700.00 | 107,748.04 | 240,227 |
| 2024-09-09 | 106,000.00 | 108,600.00 | 105,900.00 | 108,100.00 | 106,176.51 | 185,015 |
| 2024-09-06 | 107,400.00 | 108,800.00 | 106,200.00 | 107,200.00 | 105,292.53 | 274,679 |
| 2024-09-05 | 107,400.00 | 109,700.00 | 106,800.00 | 107,400.00 | 105,488.97 | 173,115 |
| 2024-09-04 | 106,000.00 | 108,700.00 | 105,200.00 | 107,000.00 | 105,096.09 | 263,533 |
| 2024-09-03 | 111,000.00 | 111,000.00 | 108,000.00 | 108,900.00 | 106,962.28 | 220,823 |
| 2024-09-02 | 109,700.00 | 111,300.00 | 109,000.00 | 110,400.00 | 108,435.59 | 476,402 |
| 2024-08-30 | 108,400.00 | 110,000.00 | 107,000.00 | 110,000.00 | 108,042.70 | 314,106 |
| 2024-08-29 | 106,900.00 | 108,500.00 | 105,900.00 | 107,900.00 | 105,980.07 | 258,221 |
| 2024-08-28 | 109,800.00 | 109,900.00 | 105,800.00 | 106,800.00 | 104,899.64 | 339,678 |
| 2024-08-27 | 107,300.00 | 112,000.00 | 106,200.00 | 109,800.00 | 107,846.26 | 1,128,567 |
| 2024-08-26 | 105,600.00 | 107,800.00 | 105,500.00 | 106,500.00 | 104,604.98 | 234,571 |
| 2024-08-23 | 104,900.00 | 106,100.00 | 103,300.00 | 105,400.00 | 103,524.56 | 230,527 |
| 2024-08-22 | 104,600.00 | 107,800.00 | 103,100.00 | 106,200.00 | 104,310.32 | 553,862 |
| 2024-08-21 | 102,600.00 | 104,300.00 | 102,000.00 | 103,800.00 | 101,953.02 | 241,868 |
| 2024-08-20 | 101,100.00 | 103,900.00 | 99,500.00 | 102,400.00 | 100,577.94 | 231,019 |
| 2024-08-19 | 102,300.00 | 103,600.00 | 100,000.00 | 100,200.00 | 98,417.08 | 237,770 |
| 2024-08-16 | 104,400.00 | 104,500.00 | 102,100.00 | 102,300.00 | 100,479.72 | 218,375 |
| 2024-08-14 | 103,700.00 | 103,900.00 | 101,200.00 | 103,400.00 | 101,560.14 | 290,029 |
| 2024-08-13 | 101,900.00 | 103,100.00 | 100,500.00 | 102,800.00 | 100,970.82 | 159,544 |
| 2024-08-12 | 101,700.00 | 103,400.00 | 101,600.00 | 102,000.00 | 100,185.05 | 126,037 |
| 2024-08-09 | 99,800.00 | 103,800.00 | 98,400.00 | 101,000.00 | 99,202.85 | 389,385 |
| 2024-08-08 | 97,700.00 | 99,200.00 | 96,000.00 | 97,700.00 | 95,961.57 | 376,215 |
| 2024-08-07 | 99,000.00 | 101,300.00 | 98,000.00 | 98,000.00 | 96,256.23 | 313,521 |
| 2024-08-06 | 94,100.00 | 102,000.00 | 94,100.00 | 99,800.00 | 98,024.20 | 569,930 |
| 2024-08-05 | 102,500.00 | 103,400.00 | 91,700.00 | 92,800.00 | 91,148.75 | 826,809 |
| 2024-08-02 | 105,100.00 | 106,300.00 | 103,000.00 | 104,300.00 | 102,444.13 | 405,083 |
| 2024-08-01 | 104,400.00 | 107,800.00 | 103,600.00 | 107,200.00 | 105,292.53 | 422,189 |
| 2024-07-31 | 104,700.00 | 105,100.00 | 103,600.00 | 104,200.00 | 102,345.91 | 229,456 |
| 2024-07-30 | 104,300.00 | 106,700.00 | 104,100.00 | 104,300.00 | 102,444.13 | 239,385 |
| 2024-07-29 | 105,200.00 | 105,800.00 | 103,700.00 | 105,000.00 | 103,131.67 | 196,098 |
| 2024-07-26 | 106,100.00 | 106,500.00 | 104,200.00 | 104,800.00 | 102,935.23 | 245,877 |
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.