SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 127,700
-2,300 (-1.77%)
At close: Feb 27, 2026
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 128,000.00 | 129,900.00 | 125,500.00 | 127,700.00 | 127,700.00 | -1.77% | 1,126,929 |
| Feb 26, 2026 | 131,500.00 | 132,800.00 | 128,100.00 | 130,000.00 | 130,000.00 | -0.91% | 645,204 |
| Feb 25, 2026 | 136,300.00 | 136,400.00 | 130,000.00 | 131,200.00 | 131,200.00 | -4.72% | 945,606 |
| Feb 24, 2026 | 129,500.00 | 139,500.00 | 128,700.00 | 137,700.00 | 137,700.00 | 7.24% | 1,454,315 |
| Feb 23, 2026 | 128,300.00 | 130,700.00 | 126,700.00 | 128,400.00 | 128,400.00 | 0.63% | 829,420 |
| Feb 20, 2026 | 121,700.00 | 128,700.00 | 121,500.00 | 127,600.00 | 127,600.00 | 7.59% | 1,147,310 |
| Feb 19, 2026 | 115,000.00 | 119,000.00 | 114,100.00 | 118,600.00 | 118,600.00 | 4.22% | 469,623 |
| Feb 13, 2026 | 116,000.00 | 118,200.00 | 113,500.00 | 113,800.00 | 113,800.00 | -2.15% | 366,958 |
| Feb 12, 2026 | 114,400.00 | 116,700.00 | 112,200.00 | 116,300.00 | 116,300.00 | 2.47% | 552,238 |
| Feb 11, 2026 | 112,800.00 | 114,000.00 | 111,900.00 | 113,500.00 | 113,500.00 | 1.52% | 333,667 |
| Feb 10, 2026 | 110,400.00 | 112,800.00 | 109,600.00 | 111,800.00 | 111,800.00 | 1.91% | 371,527 |
| Feb 9, 2026 | 108,400.00 | 111,000.00 | 108,000.00 | 109,700.00 | 109,700.00 | 3.30% | 310,739 |
| Feb 6, 2026 | 107,000.00 | 107,100.00 | 104,800.00 | 106,200.00 | 106,200.00 | -3.28% | 416,128 |
| Feb 5, 2026 | 110,700.00 | 111,700.00 | 108,500.00 | 109,800.00 | 109,800.00 | -2.57% | 478,632 |
| Feb 4, 2026 | 108,500.00 | 112,800.00 | 108,500.00 | 112,700.00 | 112,700.00 | 2.92% | 453,431 |
| Feb 3, 2026 | 109,000.00 | 109,600.00 | 106,500.00 | 109,500.00 | 109,500.00 | 2.43% | 406,300 |
| Feb 2, 2026 | 111,800.00 | 113,700.00 | 106,500.00 | 106,900.00 | 106,900.00 | -4.55% | 589,696 |
| Jan 30, 2026 | 114,800.00 | 120,000.00 | 111,500.00 | 112,000.00 | 112,000.00 | -1.32% | 754,942 |
| Jan 29, 2026 | 109,400.00 | 114,000.00 | 106,600.00 | 113,500.00 | 113,500.00 | 4.90% | 918,626 |
| Jan 28, 2026 | 113,500.00 | 114,100.00 | 106,500.00 | 108,200.00 | 108,200.00 | -2.96% | 1,065,771 |
| Jan 27, 2026 | 113,500.00 | 113,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | -2.28% | 438,428 |
| Jan 26, 2026 | 112,200.00 | 114,800.00 | 112,000.00 | 114,100.00 | 114,100.00 | 2.42% | 414,045 |
| Jan 23, 2026 | 115,000.00 | 115,300.00 | 109,600.00 | 111,400.00 | 111,400.00 | -0.71% | 474,332 |
| Jan 22, 2026 | 106,000.00 | 112,300.00 | 105,300.00 | 112,200.00 | 112,200.00 | 6.05% | 802,247 |
| Jan 21, 2026 | 106,700.00 | 106,900.00 | 104,700.00 | 105,800.00 | 105,800.00 | -2.94% | 257,770 |
| Jan 20, 2026 | 105,200.00 | 109,200.00 | 105,100.00 | 109,000.00 | 109,000.00 | 2.64% | 356,984 |
| Jan 19, 2026 | 104,800.00 | 106,300.00 | 102,700.00 | 106,200.00 | 106,200.00 | 0.76% | 327,948 |
| Jan 16, 2026 | 107,000.00 | 107,400.00 | 104,800.00 | 105,400.00 | 105,400.00 | -2.04% | 278,974 |
| Jan 15, 2026 | 104,600.00 | 110,700.00 | 104,200.00 | 107,600.00 | 107,600.00 | 3.56% | 621,403 |
| Jan 14, 2026 | 106,100.00 | 106,200.00 | 102,700.00 | 103,900.00 | 103,900.00 | -1.52% | 254,950 |
| Jan 13, 2026 | 103,100.00 | 105,500.00 | 101,700.00 | 105,500.00 | 105,500.00 | 2.93% | 350,386 |
| Jan 12, 2026 | 100,000.00 | 102,500.00 | 99,800.00 | 102,500.00 | 102,500.00 | 2.81% | 328,862 |
| Jan 9, 2026 | 101,500.00 | 101,700.00 | 99,700.00 | 99,700.00 | 99,700.00 | -2.83% | 429,275 |
| Jan 8, 2026 | 102,000.00 | 102,600.00 | 99,300.00 | 102,600.00 | 102,600.00 | 0.59% | 716,894 |
| Jan 7, 2026 | 105,000.00 | 105,500.00 | 101,300.00 | 102,000.00 | 102,000.00 | -3.77% | 373,184 |
| Jan 6, 2026 | 104,200.00 | 106,000.00 | 102,300.00 | 106,000.00 | 106,000.00 | 3.21% | 331,005 |
| Jan 5, 2026 | 100,100.00 | 102,800.00 | 100,100.00 | 102,700.00 | 102,700.00 | 2.80% | 269,894 |
| Jan 2, 2026 | 101,200.00 | 101,300.00 | 99,500.00 | 99,900.00 | 99,900.00 | -1.28% | 222,145 |
| Dec 30, 2025 | 102,400.00 | 102,500.00 | 101,000.00 | 101,200.00 | 101,200.00 | -1.84% | 224,337 |
| Dec 29, 2025 | 101,500.00 | 103,100.00 | 101,100.00 | 103,100.00 | 103,100.00 | -0.19% | 162,960 |
| Dec 26, 2025 | 105,000.00 | 105,400.00 | 103,200.00 | 103,300.00 | 103,300.00 | -2.09% | 149,687 |
| 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 |