SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 102,000
-5,900 (-5.47%)
At close: Aug 1, 2025, 3:30 PM KST
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107,000.00 | 107,800.00 | 101,500.00 | 102,100.00 | 102,100.00 | -5.38% | 477,690 |
| 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 |
| Jul 17, 2025 | 113,200.00 | 113,800.00 | 109,800.00 | 111,600.00 | 111,600.00 | -0.45% | 251,200 |
| Jul 16, 2025 | 116,000.00 | 116,300.00 | 112,000.00 | 112,100.00 | 112,100.00 | -3.36% | 382,049 |
| Jul 15, 2025 | 116,100.00 | 119,800.00 | 115,500.00 | 116,000.00 | 116,000.00 | 0.43% | 503,315 |
| Jul 14, 2025 | 116,500.00 | 117,100.00 | 115,100.00 | 115,500.00 | 115,500.00 | -0.52% | 214,081 |
| Jul 11, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 116,100.00 | 116,100.00 | -4.05% | 532,972 |
| Jul 10, 2025 | 116,000.00 | 121,000.00 | 114,200.00 | 121,000.00 | 121,000.00 | 3.86% | 552,254 |
| Jul 9, 2025 | 113,700.00 | 118,700.00 | 113,700.00 | 116,500.00 | 116,500.00 | 2.92% | 573,335 |
| Jul 8, 2025 | 113,000.00 | 117,400.00 | 112,700.00 | 113,200.00 | 113,200.00 | 0.18% | 451,625 |
| Jul 7, 2025 | 113,800.00 | 114,950.00 | 111,700.00 | 113,000.00 | 113,000.00 | -1.91% | 342,903 |
| Jul 4, 2025 | 116,500.00 | 117,500.00 | 114,100.00 | 115,200.00 | 115,200.00 | -3.44% | 443,604 |
| Jul 3, 2025 | 118,000.00 | 121,300.00 | 116,900.00 | 119,300.00 | 119,300.00 | 1.36% | 699,144 |
| Jul 2, 2025 | 121,200.00 | 122,700.00 | 115,000.00 | 117,700.00 | 117,700.00 | -6.96% | 1,229,445 |
| Jul 1, 2025 | 121,700.00 | 128,000.00 | 116,900.00 | 126,500.00 | 126,500.00 | 3.35% | 2,133,522 |
| Jun 30, 2025 | 107,100.00 | 123,000.00 | 107,000.00 | 122,400.00 | 122,400.00 | 25.15% | 3,309,175 |
| Jun 27, 2025 | 99,900.00 | 100,100.00 | 97,700.00 | 97,800.00 | 97,800.00 | -2.49% | 239,336 |
| Jun 26, 2025 | 100,300.00 | 100,900.00 | 98,600.00 | 100,300.00 | 100,300.00 | -0.69% | 255,238 |
| Jun 25, 2025 | 102,400.00 | 103,000.00 | 99,900.00 | 101,000.00 | 101,000.00 | -0.79% | 330,462 |
| Jun 24, 2025 | 100,100.00 | 102,300.00 | 99,050.00 | 101,800.00 | 101,800.00 | -0.97% | 516,935 |
| Jun 23, 2025 | 111,600.00 | 111,600.00 | 102,400.00 | 102,800.00 | 102,800.00 | 0.39% | 945,612 |
| Jun 20, 2025 | 101,400.00 | 104,400.00 | 99,500.00 | 102,400.00 | 102,400.00 | 1.59% | 598,998 |
| Jun 19, 2025 | 100,200.00 | 102,300.00 | 97,500.00 | 100,800.00 | 100,800.00 | -0.30% | 544,624 |
| Jun 18, 2025 | 92,400.00 | 102,200.00 | 92,300.00 | 101,100.00 | 101,100.00 | 10.98% | 1,366,798 |
| Jun 17, 2025 | 92,500.00 | 93,400.00 | 90,900.00 | 91,100.00 | 91,100.00 | -1.30% | 465,446 |
| Jun 16, 2025 | 94,700.00 | 95,100.00 | 91,100.00 | 92,300.00 | 92,300.00 | -0.32% | 587,343 |
| Jun 13, 2025 | 94,700.00 | 98,800.00 | 92,500.00 | 92,600.00 | 92,600.00 | -3.04% | 985,684 |
| Jun 12, 2025 | 94,700.00 | 97,500.00 | 94,300.00 | 95,500.00 | 95,500.00 | 1.38% | 558,444 |
| Jun 11, 2025 | 94,500.00 | 95,500.00 | 93,100.00 | 94,200.00 | 94,200.00 | -0.11% | 456,110 |
| Jun 10, 2025 | 93,300.00 | 95,900.00 | 92,600.00 | 94,300.00 | 94,300.00 | 1.07% | 350,643 |
| Jun 9, 2025 | 91,900.00 | 94,500.00 | 90,500.00 | 93,300.00 | 93,300.00 | 1.30% | 445,001 |
| Jun 5, 2025 | 91,300.00 | 93,200.00 | 90,300.00 | 92,100.00 | 92,100.00 | 1.32% | 319,259 |
| Jun 4, 2025 | 88,500.00 | 91,800.00 | 88,400.00 | 90,900.00 | 90,900.00 | 3.65% | 377,011 |
| Jun 2, 2025 | 89,600.00 | 90,500.00 | 87,000.00 | 87,700.00 | 87,700.00 | -2.01% | 343,665 |
| May 30, 2025 | 89,600.00 | 93,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -0.33% | 662,965 |
| May 29, 2025 | 87,200.00 | 90,700.00 | 86,050.00 | 89,800.00 | 89,800.00 | 3.46% | 504,385 |
| May 28, 2025 | 82,000.00 | 87,300.00 | 81,800.00 | 86,800.00 | 86,800.00 | 5.85% | 440,917 |
| May 27, 2025 | 82,700.00 | 83,300.00 | 81,400.00 | 82,000.00 | 82,000.00 | -1.80% | 193,784 |
| May 26, 2025 | 80,900.00 | 84,300.00 | 80,900.00 | 83,500.00 | 83,500.00 | 2.96% | 333,449 |
| May 23, 2025 | 84,200.00 | 84,600.00 | 80,800.00 | 81,100.00 | 81,100.00 | -4.14% | 350,742 |
| May 22, 2025 | 83,600.00 | 85,400.00 | 81,500.00 | 84,600.00 | 84,600.00 | 0.36% | 332,109 |