SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 116,300
-600 (-0.51%)
Jul 21, 2026, 3:30 PM KST
SK Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 115,900.00 | 118,800.00 | 112,300.00 | 112,800.00 | - | -3.51% | 55,147 |
| Jul 20, 2026 | 120,200.00 | 122,300.00 | 116,600.00 | 116,900.00 | 116,900.00 | -3.71% | 808,322 |
| Jul 16, 2026 | 117,600.00 | 126,650.00 | 117,000.00 | 121,400.00 | 121,400.00 | 3.76% | 1,851,751 |
| Jul 15, 2026 | 107,300.00 | 118,500.00 | 106,400.00 | 117,000.00 | 117,000.00 | 11.53% | 1,017,183 |
| Jul 14, 2026 | 110,400.00 | 110,900.00 | 104,900.00 | 104,900.00 | 104,900.00 | -4.81% | 802,235 |
| Jul 13, 2026 | 104,600.00 | 117,400.00 | 104,100.00 | 110,200.00 | 110,200.00 | 7.09% | 1,514,887 |
| Jul 10, 2026 | 100,500.00 | 108,200.00 | 99,600.00 | 102,900.00 | 102,900.00 | 3.94% | 447,319 |
| Jul 9, 2026 | 101,300.00 | 103,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | -0.80% | 363,622 |
| Jul 8, 2026 | 101,900.00 | 107,000.00 | 97,900.00 | 99,800.00 | 99,800.00 | -3.85% | 520,620 |
| Jul 7, 2026 | 96,600.00 | 104,200.00 | 95,200.00 | 103,800.00 | 103,800.00 | 7.56% | 852,970 |
| Jul 6, 2026 | 95,400.00 | 98,700.00 | 94,600.00 | 96,500.00 | 96,500.00 | 1.58% | 232,969 |
| Jul 3, 2026 | 95,900.00 | 95,900.00 | 91,000.00 | 95,000.00 | 95,000.00 | 0.96% | 285,403 |
| Jul 2, 2026 | 97,900.00 | 98,000.00 | 92,200.00 | 94,100.00 | 94,100.00 | -3.98% | 390,414 |
| Jul 1, 2026 | 97,700.00 | 99,000.00 | 93,000.00 | 98,000.00 | 98,000.00 | 3.27% | 363,119 |
| Jun 30, 2026 | 97,700.00 | 98,000.00 | 94,500.00 | 94,900.00 | 94,900.00 | -3.56% | 341,671 |
| Jun 29, 2026 | 90,300.00 | 99,000.00 | 89,400.00 | 98,400.00 | 98,400.00 | 9.94% | 424,384 |
| Jun 26, 2026 | 94,800.00 | 95,000.00 | 87,700.00 | 89,500.00 | 89,500.00 | -5.19% | 476,004 |
| Jun 25, 2026 | 98,700.00 | 101,000.00 | 94,400.00 | 94,400.00 | 94,400.00 | -4.07% | 381,164 |
| Jun 24, 2026 | 93,500.00 | 99,900.00 | 91,600.00 | 98,400.00 | 98,400.00 | 5.02% | 446,198 |
| Jun 23, 2026 | 100,600.00 | 102,000.00 | 92,500.00 | 93,700.00 | 93,700.00 | -6.49% | 585,524 |
| Jun 22, 2026 | 102,500.00 | 103,100.00 | 100,200.00 | 100,200.00 | 100,200.00 | -2.15% | 290,716 |
| Jun 19, 2026 | 104,200.00 | 106,300.00 | 100,200.00 | 102,400.00 | 102,400.00 | -1.06% | 574,557 |
| Jun 18, 2026 | 108,500.00 | 108,600.00 | 103,500.00 | 103,500.00 | 103,500.00 | -5.05% | 384,103 |
| Jun 17, 2026 | 112,600.00 | 113,200.00 | 108,900.00 | 109,000.00 | 109,000.00 | -3.11% | 456,433 |
| Jun 16, 2026 | 113,100.00 | 113,700.00 | 110,000.00 | 112,500.00 | 112,500.00 | -0.18% | 276,144 |
| Jun 15, 2026 | 110,000.00 | 116,200.00 | 107,800.00 | 112,700.00 | 112,700.00 | 6.22% | 567,133 |
| Jun 12, 2026 | 105,800.00 | 109,600.00 | 104,500.00 | 106,100.00 | 106,100.00 | 2.81% | 536,326 |
| Jun 11, 2026 | 101,200.00 | 103,700.00 | 99,500.00 | 103,200.00 | 103,200.00 | -0.48% | 578,968 |
| Jun 10, 2026 | 104,600.00 | 107,900.00 | 100,600.00 | 103,700.00 | 103,700.00 | -1.89% | 441,698 |
| Jun 9, 2026 | 104,600.00 | 107,700.00 | 104,000.00 | 105,700.00 | 105,700.00 | 1.05% | 398,633 |
| Jun 8, 2026 | 107,100.00 | 109,100.00 | 103,700.00 | 104,600.00 | 104,600.00 | -8.96% | 531,724 |
| Jun 5, 2026 | 119,500.00 | 119,500.00 | 112,000.00 | 114,900.00 | 114,900.00 | -1.63% | 399,657 |
| Jun 4, 2026 | 117,000.00 | 119,200.00 | 114,500.00 | 116,800.00 | 116,800.00 | 0.43% | 410,882 |
| Jun 2, 2026 | 115,800.00 | 119,900.00 | 115,000.00 | 116,300.00 | 116,300.00 | 0.09% | 642,883 |
| Jun 1, 2026 | 118,200.00 | 121,000.00 | 115,200.00 | 116,200.00 | 116,200.00 | -2.52% | 551,991 |
| May 29, 2026 | 117,400.00 | 119,400.00 | 113,000.00 | 119,200.00 | 119,200.00 | 1.88% | 959,568 |
| May 28, 2026 | 117,700.00 | 118,800.00 | 112,100.00 | 117,000.00 | 117,000.00 | 1.39% | 599,363 |
| May 27, 2026 | 121,300.00 | 121,800.00 | 114,600.00 | 115,400.00 | 115,400.00 | -5.18% | 725,626 |
| May 26, 2026 | 124,800.00 | 125,500.00 | 121,300.00 | 121,700.00 | 121,700.00 | -1.62% | 448,304 |
| May 22, 2026 | 122,000.00 | 125,500.00 | 121,300.00 | 123,700.00 | 123,700.00 | 4.12% | 470,022 |
| May 21, 2026 | 117,800.00 | 119,000.00 | 116,000.00 | 118,800.00 | 118,800.00 | 2.86% | 532,239 |
| May 20, 2026 | 123,100.00 | 124,800.00 | 114,500.00 | 115,500.00 | 115,500.00 | -3.43% | 516,672 |
| May 19, 2026 | 122,900.00 | 125,000.00 | 117,700.00 | 119,600.00 | 119,600.00 | -3.00% | 605,849 |
| May 18, 2026 | 124,900.00 | 126,200.00 | 116,900.00 | 123,300.00 | 123,300.00 | -0.16% | 495,434 |
| May 15, 2026 | 130,000.00 | 136,400.00 | 122,200.00 | 123,500.00 | 123,500.00 | -2.53% | 1,140,726 |
| May 14, 2026 | 131,000.00 | 131,400.00 | 124,100.00 | 126,700.00 | 126,700.00 | -2.31% | 805,501 |
| May 13, 2026 | 131,000.00 | 132,000.00 | 125,200.00 | 129,700.00 | 129,700.00 | 0.93% | 645,303 |
| May 12, 2026 | 132,000.00 | 133,400.00 | 123,900.00 | 128,500.00 | 128,500.00 | -3.17% | 786,369 |
| May 11, 2026 | 137,700.00 | 138,000.00 | 131,900.00 | 132,700.00 | 132,700.00 | -1.48% | 701,204 |
| May 8, 2026 | 138,200.00 | 138,200.00 | 134,000.00 | 134,700.00 | 134,700.00 | -2.25% | 673,340 |