SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 137,000
+5,000 (3.79%)
At close: Oct 29, 2025
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 131,300.00 | 133,000.00 | 126,900.00 | 132,000.00 | 132,000.00 | 0.53% | 589,021 |
| 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% | 465,971 |
| 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% | 725,195 |
| Oct 16, 2025 | 108,100.00 | 116,300.00 | 108,100.00 | 116,000.00 | 116,000.00 | 7.71% | 959,544 |
| Oct 15, 2025 | 106,500.00 | 107,700.00 | 106,000.00 | 107,700.00 | 107,700.00 | 1.41% | 229,656 |
| Oct 14, 2025 | 103,000.00 | 107,600.00 | 102,200.00 | 106,200.00 | 106,200.00 | 2.12% | 433,282 |
| Oct 13, 2025 | 101,800.00 | 104,400.00 | 100,300.00 | 104,000.00 | 104,000.00 | 0.97% | 303,723 |
| Oct 10, 2025 | 104,900.00 | 105,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | -1.81% | 275,945 |
| Oct 2, 2025 | 100,600.00 | 107,700.00 | 100,600.00 | 104,900.00 | 104,900.00 | 5.01% | 843,677 |
| Oct 1, 2025 | 100,200.00 | 101,300.00 | 99,500.00 | 99,900.00 | 99,900.00 | -0.60% | 236,734 |
| Sep 30, 2025 | 100,700.00 | 101,600.00 | 100,300.00 | 100,500.00 | 100,500.00 | -1.08% | 232,533 |
| Sep 29, 2025 | 102,000.00 | 102,300.00 | 101,000.00 | 101,600.00 | 101,600.00 | 0.49% | 139,279 |
| 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 |