SK Innovation Co Ltd Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	103,000.03	104,500.03	101,000.03	101,500.03	95,405.37	1,426
2022-11-21	106,000.03	109,000.03	101,000.03	103,000.03	96,815.30	2,639
2022-11-18	106,500.03	108,000.03	105,000.03	106,000.03	99,635.16	1,767
2022-11-17	108,000.03	108,000.03	105,000.03	106,500.03	100,105.14	1,490
2022-11-16	109,000.03	109,000.03	106,500.03	108,000.03	101,515.07	1,019
2022-11-15	109,500.03	111,000.03	106,500.03	107,000.03	100,575.11	2,267
2022-11-14	111,000.03	111,000.03	108,500.03	109,000.03	102,455.02	2,662
2022-11-11	113,500.03	113,500.03	109,000.03	109,500.03	102,925.00	2,941
2022-11-10	109,500.03	111,000.03	108,500.03	109,000.03	102,455.02	1,508
2022-11-09	113,000.03	113,000.03	109,500.03	110,500.03	103,864.95	4,794
2022-11-08	112,000.03	112,500.04	107,000.03	112,000.03	105,274.88	6,565
2022-11-07	108,500.03	110,500.03	108,000.03	109,500.03	102,925.00	1,748
2022-11-04	113,000.03	113,000.03	105,500.03	108,000.03	101,515.07	3,491
2022-11-03	109,000.03	114,000.04	108,000.03	113,000.03	106,214.84	3,044
2022-11-02	105,000.03	116,500.03	105,000.03	110,000.03	103,394.98	6,610
2022-11-01	106,000.03	112,500.04	104,000.03	110,000.03	103,394.98	4,849
2022-10-31	104,000.03	106,000.03	101,500.03	106,000.03	99,635.16	2,805
2022-10-28	103,000.03	104,000.03	101,500.03	102,500.03	96,345.32	2,985
2022-10-27	95,900.03	104,000.03	95,900.03	103,000.03	96,815.30	6,553
2022-10-26	95,800.03	98,600.03	95,600.03	96,200.03	90,423.61	1,560
2022-10-25	96,000.03	96,600.03	95,100.03	95,400.03	89,671.64	732
2022-10-24	96,400.03	97,600.03	96,000.03	96,000.03	90,235.62	796
2022-10-21	96,400.03	97,300.03	95,500.03	96,400.03	90,611.60	857
2022-10-20	100,000.03	100,000.03	95,100.03	96,200.03	90,423.61	3,396
2022-10-19	97,200.03	102,500.03	95,000.02	100,000.03	93,995.44	7,071
2022-10-18	97,200.03	97,300.03	95,000.02	96,700.03	90,893.59	4,020
2022-10-17	95,900.03	97,000.03	94,200.03	96,100.03	90,329.62	1,896
2022-10-14	93,500.02	97,000.03	93,500.02	96,300.03	90,517.60	2,873
2022-10-13	93,600.03	94,200.03	92,500.03	92,500.03	86,945.78	7,945
2022-10-12	93,100.03	94,100.02	91,500.03	93,900.03	88,261.71	3,041
2022-10-11	96,700.03	96,700.03	93,700.03	94,100.02	88,449.70	1,986
2022-10-07	94,000.03	97,400.03	94,000.03	96,700.03	90,893.59	6,916
2022-10-06	95,000.02	96,800.03	93,900.03	95,600.03	89,859.63	8,443
2022-10-05	95,200.03	96,800.03	94,000.03	94,500.03	88,825.69	1,701
2022-10-04	90,400.03	93,600.03	89,900.02	93,500.02	87,885.73	2,817
2022-09-30	88,500.02	90,300.03	87,900.02	88,600.03	83,279.96	1,723
2022-09-29	89,700.03	92,400.03	89,600.02	89,600.02	84,219.91	7,443
2022-09-28	92,700.03	94,300.03	89,800.03	90,000.03	84,595.89	5,608
2022-09-27	98,500.03	98,500.03	93,100.03	93,700.03	88,073.72	6,761
2022-09-26	101,500.03	102,000.03	98,500.03	98,800.03	92,867.49	4,885
2022-09-25	107,014.24	107,014.24	107,014.24	107,014.24	100,588.47	0
2022-09-23	108,000.03	108,000.03	102,000.03	103,500.03	97,285.28	3,825
2022-09-22	108,500.03	108,500.03	105,000.03	108,000.03	101,515.07	1,401
2022-09-21	108,000.03	110,000.03	108,000.03	109,500.03	102,925.00	1,630
2022-09-20	107,000.03	111,500.03	107,000.03	109,500.03	102,925.00	1,261
2022-09-19	108,500.03	109,500.03	107,500.03	107,500.03	101,045.09	867
2022-09-16	112,000.03	112,000.03	108,500.03	108,500.03	101,985.05	3,950
2022-09-15	115,500.04	115,500.04	112,000.03	112,500.04	105,744.87	2,072
2022-09-14	112,500.04	115,000.03	111,500.03	114,500.03	107,624.77	1,128
2022-09-13	116,000.03	117,500.04	115,000.03	115,500.04	108,564.73	2,385
2022-09-08	114,500.03	117,000.04	113,000.03	115,000.03	108,094.75	3,216
2022-09-07	114,500.03	115,500.04	113,000.03	114,000.04	107,154.80	2,144
2022-09-06	116,500.03	118,000.03	115,500.04	116,500.03	109,504.68	1,459
2022-09-05	114,500.03	116,500.03	114,500.03	115,500.04	108,564.73	1,935
2022-09-02	117,000.04	117,000.04	113,000.03	114,500.03	107,624.77	2,303
2022-09-01	119,000.04	119,000.04	112,500.04	113,500.03	106,684.82	5,782
2022-08-31	120,500.04	120,500.04	116,500.03	119,000.04	111,854.57	2,874
2022-08-30	121,000.03	123,000.03	120,500.04	120,500.04	113,264.50	886
2022-08-29	121,500.03	122,500.03	120,000.03	120,500.04	113,264.50	1,322
2022-08-26	125,500.04	127,000.04	124,000.04	124,000.04	116,554.34	3,159

← NewerPage 17 of 21 · 1,236 trading daysOlder →

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.