SK Innovation Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 78,600.00 | 80,800.00 | 77,400.00 | 79,000.00 | 76,817.39 | 5,382 |
| 2024-07-24 | 80,900.00 | 80,900.00 | 79,100.00 | 79,100.00 | 76,914.62 | 4,312 |
| 2024-07-23 | 81,400.00 | 82,600.00 | 80,000.00 | 80,000.00 | 77,789.76 | 7,426 |
| 2024-07-22 | 83,300.00 | 84,500.00 | 81,100.00 | 81,400.00 | 79,151.08 | 10,501 |
| 2024-07-19 | 86,000.00 | 87,600.00 | 83,000.00 | 83,900.00 | 81,582.01 | 22,922 |
| 2024-07-18 | 93,000.00 | 102,200.00 | 86,800.00 | 87,200.00 | 84,790.84 | 160,068 |
| 2024-07-17 | 86,800.00 | 91,000.00 | 83,400.00 | 87,000.00 | 84,596.36 | 69,741 |
| 2024-07-16 | 83,600.00 | 88,300.00 | 83,000.00 | 86,600.00 | 84,207.41 | 23,757 |
| 2024-07-15 | 83,100.00 | 84,800.00 | 82,400.00 | 83,600.00 | 81,290.30 | 10,960 |
| 2024-07-12 | 81,600.00 | 84,300.00 | 81,100.00 | 82,400.00 | 80,123.45 | 9,694 |
| 2024-07-11 | 81,000.00 | 82,200.00 | 80,500.00 | 80,700.00 | 78,470.42 | 3,523 |
| 2024-07-10 | 83,300.00 | 83,300.00 | 80,300.00 | 81,100.00 | 78,859.37 | 12,951 |
| 2024-07-09 | 82,800.00 | 83,500.00 | 82,100.00 | 83,200.00 | 80,901.35 | 4,754 |
| 2024-07-08 | 82,000.00 | 83,400.00 | 81,200.00 | 82,200.00 | 79,928.98 | 8,721 |
| 2024-07-05 | 83,400.00 | 83,500.00 | 82,100.00 | 82,400.00 | 80,123.45 | 10,851 |
| 2024-07-04 | 83,500.00 | 84,400.00 | 82,200.00 | 83,400.00 | 81,095.82 | 14,919 |
| 2024-07-03 | 83,500.00 | 86,400.00 | 82,700.00 | 83,500.00 | 81,193.06 | 20,316 |
| 2024-07-02 | 86,500.00 | 86,500.00 | 82,900.00 | 83,500.00 | 81,193.06 | 17,827 |
| 2024-07-01 | 85,100.00 | 87,300.00 | 83,100.00 | 86,000.00 | 83,623.99 | 43,649 |
| 2024-06-28 | 83,400.00 | 97,900.00 | 81,600.00 | 89,600.00 | 87,124.53 | 158,217 |
| 2024-06-27 | 83,300.00 | 85,400.00 | 81,800.00 | 83,400.00 | 81,095.82 | 26,792 |
| 2024-06-26 | 82,000.00 | 86,600.00 | 80,300.00 | 84,000.00 | 81,679.25 | 41,822 |
| 2024-06-25 | 79,800.00 | 83,100.00 | 79,800.00 | 81,700.00 | 79,442.79 | 26,606 |
| 2024-06-24 | 85,800.00 | 87,000.00 | 81,400.00 | 81,800.00 | 79,540.03 | 46,840 |
| 2024-06-21 | 98,700.00 | 104,700.00 | 82,500.00 | 88,700.00 | 86,249.39 | 267,753 |
| 2024-06-20 | 82,400.00 | 97,600.00 | 82,100.00 | 90,500.00 | 87,999.66 | 640,546 |
| 2024-06-19 | 75,100.00 | 76,800.00 | 74,600.00 | 75,100.00 | 73,025.13 | 3,316 |
| 2024-06-18 | 77,500.00 | 77,500.00 | 74,200.00 | 75,000.00 | 72,927.90 | 5,322 |
| 2024-06-17 | 78,200.00 | 79,600.00 | 75,600.00 | 77,000.00 | 74,872.64 | 11,509 |
| 2024-06-14 | 75,200.00 | 78,200.00 | 73,700.00 | 77,800.00 | 75,650.54 | 9,433 |
| 2024-06-13 | 75,700.00 | 76,100.00 | 74,500.00 | 75,200.00 | 73,122.37 | 4,227 |
| 2024-06-12 | 75,000.00 | 76,200.00 | 74,400.00 | 75,700.00 | 73,608.56 | 5,121 |
| 2024-06-11 | 73,900.00 | 75,000.00 | 73,300.00 | 75,000.00 | 72,927.90 | 4,084 |
| 2024-06-10 | 73,900.00 | 76,500.00 | 73,000.00 | 73,600.00 | 71,566.58 | 4,981 |
| 2024-06-07 | 73,700.00 | 75,100.00 | 73,100.00 | 73,700.00 | 71,663.81 | 5,086 |
| 2024-06-05 | 73,800.00 | 74,700.00 | 71,900.00 | 73,500.00 | 71,469.34 | 9,864 |
| 2024-06-04 | 77,900.00 | 82,000.00 | 73,100.00 | 73,800.00 | 71,761.05 | 31,301 |
| 2024-06-03 | 72,300.00 | 86,200.00 | 72,300.00 | 77,200.00 | 75,067.12 | 72,408 |
| 2024-05-31 | 72,000.00 | 74,200.00 | 72,000.00 | 72,200.00 | 70,205.26 | 1,702 |
| 2024-05-30 | 73,000.00 | 73,000.00 | 72,000.00 | 72,900.00 | 70,885.92 | 1,612 |
| 2024-05-29 | 74,700.00 | 74,800.00 | 72,600.00 | 73,000.00 | 70,983.15 | 4,893 |
| 2024-05-28 | 75,900.00 | 75,900.00 | 74,500.00 | 74,700.00 | 72,636.19 | 869 |
| 2024-05-27 | 74,700.00 | 74,900.00 | 73,200.00 | 74,900.00 | 72,830.66 | 4,468 |
| 2024-05-24 | 75,700.00 | 75,700.00 | 74,300.00 | 74,500.00 | 72,441.71 | 3,474 |
| 2024-05-23 | 75,200.00 | 75,500.00 | 74,500.00 | 75,200.00 | 73,122.37 | 1,335 |
| 2024-05-22 | 76,000.00 | 76,000.00 | 75,100.00 | 75,300.00 | 73,219.61 | 1,150 |
| 2024-05-21 | 77,100.00 | 77,100.00 | 75,300.00 | 75,700.00 | 73,608.56 | 4,078 |
| 2024-05-20 | 76,300.00 | 76,800.00 | 76,200.00 | 76,800.00 | 74,678.17 | 2,157 |
| 2024-05-17 | 77,700.00 | 77,700.00 | 75,900.00 | 76,400.00 | 74,289.22 | 2,274 |
| 2024-05-16 | 78,100.00 | 78,100.00 | 76,700.00 | 77,300.00 | 75,164.35 | 1,822 |
| 2024-05-14 | 77,200.00 | 77,900.00 | 77,100.00 | 77,500.00 | 75,358.83 | 649 |
| 2024-05-13 | 77,900.00 | 78,100.00 | 76,800.00 | 77,200.00 | 75,067.12 | 1,030 |
| 2024-05-10 | 78,200.00 | 78,200.00 | 77,300.00 | 77,600.00 | 75,456.06 | 977 |
| 2024-05-09 | 78,200.00 | 78,200.00 | 77,200.00 | 77,700.00 | 75,553.30 | 877 |
| 2024-05-08 | 78,400.00 | 78,400.00 | 77,300.00 | 77,900.00 | 75,747.78 | 1,346 |
| 2024-05-07 | 78,000.00 | 78,000.00 | 77,400.00 | 78,000.00 | 75,845.01 | 2,024 |
| 2024-05-03 | 78,500.00 | 78,500.00 | 77,300.00 | 77,700.00 | 75,553.30 | 1,180 |
| 2024-05-02 | 78,800.00 | 78,800.00 | 77,200.00 | 77,700.00 | 75,553.30 | 917 |
| 2024-04-30 | 79,200.00 | 79,500.00 | 77,100.00 | 78,800.00 | 76,622.91 | 1,339 |
| 2024-04-29 | 77,500.00 | 79,600.00 | 77,000.00 | 79,100.00 | 76,914.62 | 3,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-01 | 2,050.0000 KRW |
| 2022-12-28 | 51.6977 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 1,499.2333 KRW |
| 2020-06-29 | 1,654.3264 KRW |
| 2019-12-27 | 1,450.0004 KRW |
| 2019-06-27 | 1,600.0005 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.