SK Innovation Co., Ltd. (KRX:096770)
South Korea
· Delayed Price · Currency is KRW 101,600
+500 (0.49%)
At close: Sep 29, 2025
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103,000.00 | 103,000.00 | 101,000.00 | 101,100.00 | 101,100.00 | -2.41% | 155,423 |
| Sep 25, 2025 | 102,300.00 | 104,000.00 | 102,100.00 | 103,600.00 | 103,600.00 | 1.27% | 185,194 |
| Sep 24, 2025 | 104,600.00 | 105,300.00 | 101,800.00 | 102,300.00 | 102,300.00 | -1.25% | 247,401 |
| Sep 23, 2025 | 103,800.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -0.58% | 201,315 |
| Sep 22, 2025 | 104,800.00 | 105,900.00 | 104,000.00 | 104,200.00 | 104,200.00 | 0.19% | 186,127 |
| Sep 19, 2025 | 106,100.00 | 106,800.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.53% | 375,809 |
| Sep 18, 2025 | 106,500.00 | 106,700.00 | 105,100.00 | 106,700.00 | 106,700.00 | 0.38% | 222,955 |
| Sep 17, 2025 | 105,700.00 | 106,800.00 | 105,100.00 | 106,300.00 | 106,300.00 | 1.24% | 171,535 |
| Sep 16, 2025 | 107,100.00 | 107,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | -1.87% | 328,741 |
| Sep 15, 2025 | 107,900.00 | 109,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.83% | 202,945 |
| Sep 12, 2025 | 109,200.00 | 109,200.00 | 107,700.00 | 107,900.00 | 107,900.00 | -0.55% | 320,339 |
| Sep 11, 2025 | 106,500.00 | 110,400.00 | 106,300.00 | 108,500.00 | 108,500.00 | 1.88% | 877,196 |
| Sep 10, 2025 | 106,000.00 | 107,100.00 | 105,500.00 | 106,500.00 | 106,500.00 | -0.09% | 226,585 |
| Sep 9, 2025 | 106,400.00 | 107,300.00 | 105,800.00 | 106,600.00 | 106,600.00 | 0.76% | 219,865 |
| Sep 8, 2025 | 105,700.00 | 106,500.00 | 104,800.00 | 105,800.00 | 105,800.00 | 0.38% | 129,120 |
| Sep 5, 2025 | 105,500.00 | 106,600.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.94% | 201,450 |
| Sep 4, 2025 | 103,500.00 | 106,400.00 | 103,100.00 | 106,400.00 | 106,400.00 | 4.93% | 453,804 |
| Sep 3, 2025 | 100,300.00 | 101,800.00 | 100,300.00 | 101,400.00 | 101,400.00 | 0.50% | 151,901 |
| Sep 2, 2025 | 100,200.00 | 101,200.00 | 99,800.00 | 100,900.00 | 100,900.00 | 0.70% | 136,379 |
| Sep 1, 2025 | 100,100.00 | 100,700.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.69% | 146,808 |
| Aug 29, 2025 | 102,600.00 | 103,000.00 | 99,700.00 | 100,900.00 | 100,900.00 | -1.46% | 262,325 |
| Aug 28, 2025 | 103,600.00 | 104,300.00 | 102,400.00 | 102,400.00 | 102,400.00 | -1.16% | 177,723 |
| Aug 27, 2025 | 105,400.00 | 105,400.00 | 103,200.00 | 103,600.00 | 103,600.00 | -1.24% | 242,789 |
| Aug 26, 2025 | 104,800.00 | 106,200.00 | 104,100.00 | 104,900.00 | 104,900.00 | -0.57% | 338,276 |
| Aug 25, 2025 | 104,700.00 | 105,800.00 | 103,600.00 | 105,500.00 | 105,500.00 | 1.54% | 149,509 |
| Aug 22, 2025 | 106,000.00 | 107,800.00 | 103,700.00 | 103,900.00 | 103,900.00 | -0.76% | 189,267 |
| Aug 21, 2025 | 104,500.00 | 107,200.00 | 104,400.00 | 104,700.00 | 104,700.00 | 0.58% | 175,526 |
| Aug 20, 2025 | 105,900.00 | 105,900.00 | 103,400.00 | 104,100.00 | 104,100.00 | -1.70% | 194,260 |
| Aug 19, 2025 | 106,000.00 | 106,900.00 | 104,800.00 | 105,900.00 | 105,900.00 | 0.38% | 158,309 |
| Aug 18, 2025 | 107,500.00 | 107,900.00 | 105,200.00 | 105,500.00 | 105,500.00 | -3.30% | 250,412 |
| Aug 14, 2025 | 106,500.00 | 109,100.00 | 105,700.00 | 109,100.00 | 109,100.00 | 2.54% | 425,386 |
| Aug 13, 2025 | 107,100.00 | 107,200.00 | 105,200.00 | 106,400.00 | 106,400.00 | 0.38% | 210,848 |
| Aug 12, 2025 | 106,600.00 | 108,300.00 | 106,000.00 | 106,000.00 | 106,000.00 | -1.30% | 204,049 |
| Aug 11, 2025 | 107,700.00 | 109,200.00 | 106,400.00 | 107,400.00 | 107,400.00 | -0.09% | 248,530 |
| Aug 8, 2025 | 108,000.00 | 108,600.00 | 107,000.00 | 107,500.00 | 107,500.00 | -0.92% | 152,162 |
| Aug 7, 2025 | 109,000.00 | 109,300.00 | 107,400.00 | 108,500.00 | 108,500.00 | -0.46% | 151,708 |
| Aug 6, 2025 | 106,100.00 | 109,900.00 | 105,600.00 | 109,000.00 | 109,000.00 | 2.35% | 364,648 |
| Aug 5, 2025 | 104,300.00 | 107,900.00 | 104,300.00 | 106,500.00 | 106,500.00 | 3.00% | 318,691 |
| Aug 4, 2025 | 102,200.00 | 104,900.00 | 100,900.00 | 103,400.00 | 103,400.00 | 1.37% | 312,879 |
| Aug 1, 2025 | 107,000.00 | 107,800.00 | 101,400.00 | 102,000.00 | 102,000.00 | -5.47% | 544,493 |
| Jul 31, 2025 | 117,600.00 | 117,800.00 | 107,300.00 | 107,900.00 | 107,900.00 | -7.94% | 1,176,710 |
| Jul 30, 2025 | 111,600.00 | 119,200.00 | 111,600.00 | 117,200.00 | 117,200.00 | 5.11% | 874,424 |
| Jul 29, 2025 | 112,500.00 | 112,600.00 | 109,800.00 | 111,500.00 | 111,500.00 | -1.76% | 353,214 |
| Jul 28, 2025 | 114,500.00 | 115,900.00 | 112,500.00 | 113,500.00 | 113,500.00 | -0.79% | 330,984 |
| Jul 25, 2025 | 115,600.00 | 115,700.00 | 113,900.00 | 114,400.00 | 114,400.00 | -2.14% | 223,316 |
| Jul 24, 2025 | 115,500.00 | 117,700.00 | 114,500.00 | 116,900.00 | 116,900.00 | 0.52% | 295,808 |
| Jul 23, 2025 | 114,700.00 | 116,700.00 | 113,100.00 | 116,300.00 | 116,300.00 | 2.11% | 287,065 |
| Jul 22, 2025 | 114,400.00 | 116,000.00 | 113,500.00 | 113,900.00 | 113,900.00 | -0.87% | 194,000 |
| Jul 21, 2025 | 112,600.00 | 115,300.00 | 112,400.00 | 114,900.00 | 114,900.00 | 1.23% | 228,201 |
| Jul 18, 2025 | 111,800.00 | 114,000.00 | 111,800.00 | 113,500.00 | 113,500.00 | 1.70% | 256,326 |