SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 103,300
-2,200 (-2.09%)
At close: Dec 26, 2025
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 106,300.00 | 106,500.00 | 104,900.00 | 105,500.00 | 105,500.00 | -0.66% | 125,184 |
| Dec 23, 2025 | 106,800.00 | 107,000.00 | 105,600.00 | 106,200.00 | 106,200.00 | -0.28% | 136,988 |
| Dec 22, 2025 | 106,200.00 | 106,500.00 | 105,300.00 | 106,500.00 | 106,500.00 | 0.66% | 160,271 |
| Dec 19, 2025 | 106,000.00 | 106,300.00 | 102,500.00 | 105,800.00 | 105,800.00 | 0.95% | 557,993 |
| Dec 18, 2025 | 108,500.00 | 108,600.00 | 104,800.00 | 104,800.00 | 104,800.00 | -5.16% | 343,105 |
| Dec 17, 2025 | 110,700.00 | 110,700.00 | 108,100.00 | 110,500.00 | 110,500.00 | 0.64% | 202,783 |
| Dec 16, 2025 | 113,300.00 | 113,300.00 | 109,600.00 | 109,800.00 | 109,800.00 | -2.75% | 272,471 |
| Dec 15, 2025 | 112,900.00 | 114,400.00 | 111,700.00 | 112,900.00 | 112,900.00 | -0.88% | 174,989 |
| Dec 12, 2025 | 113,500.00 | 114,100.00 | 112,000.00 | 113,900.00 | 113,900.00 | 1.42% | 220,578 |
| Dec 11, 2025 | 117,700.00 | 117,700.00 | 112,300.00 | 112,300.00 | 112,300.00 | -3.69% | 582,960 |
| Dec 10, 2025 | 119,600.00 | 119,600.00 | 115,900.00 | 116,600.00 | 116,600.00 | -0.60% | 238,604 |
| Dec 9, 2025 | 117,300.00 | 118,800.00 | 116,300.00 | 117,300.00 | 117,300.00 | -0.17% | 217,439 |
| Dec 8, 2025 | 114,800.00 | 117,700.00 | 114,800.00 | 117,500.00 | 117,500.00 | 2.53% | 268,104 |
| Dec 5, 2025 | 112,500.00 | 114,900.00 | 112,300.00 | 114,600.00 | 114,600.00 | 1.78% | 198,653 |
| Dec 4, 2025 | 115,300.00 | 115,900.00 | 111,800.00 | 112,600.00 | 112,600.00 | -2.85% | 303,660 |
| Dec 3, 2025 | 115,300.00 | 116,700.00 | 114,700.00 | 115,900.00 | 115,900.00 | 0.35% | 139,733 |
| Dec 2, 2025 | 115,400.00 | 116,200.00 | 114,000.00 | 115,500.00 | 115,500.00 | 0.79% | 183,864 |
| Dec 1, 2025 | 116,000.00 | 117,600.00 | 113,900.00 | 114,600.00 | 114,600.00 | -0.35% | 164,924 |
| Nov 28, 2025 | 117,400.00 | 118,300.00 | 114,400.00 | 115,000.00 | 115,000.00 | -1.20% | 205,478 |
| Nov 27, 2025 | 117,300.00 | 117,800.00 | 115,300.00 | 116,400.00 | 116,400.00 | -0.68% | 158,395 |
| Nov 26, 2025 | 111,900.00 | 117,200.00 | 111,800.00 | 117,200.00 | 117,200.00 | 5.59% | 247,961 |
| Nov 25, 2025 | 113,500.00 | 114,000.00 | 109,900.00 | 111,000.00 | 111,000.00 | -0.27% | 170,364 |
| Nov 24, 2025 | 115,700.00 | 115,800.00 | 111,300.00 | 111,300.00 | 111,300.00 | -1.94% | 319,104 |
| Nov 21, 2025 | 115,900.00 | 116,000.00 | 112,500.00 | 113,500.00 | 113,500.00 | -2.91% | 193,431 |
| Nov 20, 2025 | 118,000.00 | 118,800.00 | 116,700.00 | 116,900.00 | 116,900.00 | 0.26% | 199,549 |
| Nov 19, 2025 | 117,600.00 | 118,500.00 | 114,500.00 | 116,600.00 | 116,600.00 | 0.52% | 204,366 |
| Nov 18, 2025 | 121,100.00 | 122,200.00 | 115,800.00 | 116,000.00 | 116,000.00 | -5.15% | 341,783 |
| Nov 17, 2025 | 124,000.00 | 124,700.00 | 121,600.00 | 122,300.00 | 122,300.00 | -0.33% | 245,202 |
| Nov 14, 2025 | 123,800.00 | 125,800.00 | 122,300.00 | 122,700.00 | 122,700.00 | -2.85% | 268,518 |
| Nov 13, 2025 | 125,700.00 | 127,800.00 | 123,900.00 | 126,300.00 | 126,300.00 | -0.16% | 402,364 |
| Nov 12, 2025 | 125,500.00 | 127,300.00 | 123,600.00 | 126,500.00 | 126,500.00 | 3.43% | 386,084 |
| Nov 11, 2025 | 122,400.00 | 125,900.00 | 120,500.00 | 122,300.00 | 122,300.00 | 1.49% | 312,573 |
| Nov 10, 2025 | 117,300.00 | 121,600.00 | 116,100.00 | 120,500.00 | 120,500.00 | 3.97% | 283,482 |
| Nov 7, 2025 | 119,000.00 | 120,200.00 | 114,600.00 | 115,900.00 | 115,900.00 | -4.06% | 391,011 |
| Nov 6, 2025 | 123,800.00 | 123,800.00 | 120,300.00 | 120,800.00 | 120,800.00 | -0.08% | 445,880 |
| Nov 5, 2025 | 125,500.00 | 125,500.00 | 117,900.00 | 120,900.00 | 120,900.00 | -4.43% | 444,471 |
| Nov 4, 2025 | 127,800.00 | 130,200.00 | 126,300.00 | 126,500.00 | 126,500.00 | - | 369,158 |
| Nov 3, 2025 | 130,100.00 | 130,400.00 | 124,800.00 | 126,500.00 | 126,500.00 | -1.86% | 493,253 |
| Oct 31, 2025 | 132,700.00 | 137,200.00 | 128,500.00 | 128,900.00 | 128,900.00 | -4.23% | 700,849 |
| Oct 30, 2025 | 135,700.00 | 137,800.00 | 132,800.00 | 134,600.00 | 134,600.00 | -1.75% | 509,974 |
| Oct 29, 2025 | 132,700.00 | 138,300.00 | 131,600.00 | 137,000.00 | 137,000.00 | 3.79% | 863,624 |
| Oct 28, 2025 | 131,300.00 | 133,000.00 | 126,900.00 | 132,000.00 | 132,000.00 | 0.53% | 581,661 |
| Oct 27, 2025 | 136,300.00 | 136,300.00 | 130,500.00 | 131,300.00 | 131,300.00 | -2.60% | 667,370 |
| Oct 24, 2025 | 128,500.00 | 136,200.00 | 128,000.00 | 134,800.00 | 134,800.00 | 8.27% | 1,442,659 |
| Oct 23, 2025 | 128,000.00 | 128,000.00 | 124,200.00 | 124,500.00 | 124,500.00 | -1.43% | 445,469 |
| Oct 22, 2025 | 124,500.00 | 126,400.00 | 122,400.00 | 126,300.00 | 126,300.00 | 1.28% | 585,328 |
| Oct 21, 2025 | 118,400.00 | 127,400.00 | 118,400.00 | 124,700.00 | 124,700.00 | 4.61% | 1,377,390 |
| Oct 20, 2025 | 115,500.00 | 120,400.00 | 113,500.00 | 119,200.00 | 119,200.00 | 2.23% | 537,124 |
| Oct 17, 2025 | 114,500.00 | 119,000.00 | 113,800.00 | 116,600.00 | 116,600.00 | 0.52% | 701,794 |
| Oct 16, 2025 | 108,100.00 | 116,300.00 | 108,100.00 | 116,000.00 | 116,000.00 | 7.71% | 959,544 |