SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 99,000
+9,500 (10.61%)
At close: Jun 29, 2026
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 90,300.00 | 96,100.00 | 89,400.00 | 94,700.00 | - | 5.81% | 115,095 |
| 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 |
| May 7, 2026 | 145,500.00 | 145,900.00 | 136,400.00 | 137,800.00 | 137,800.00 | -6.07% | 1,021,138 |
| May 6, 2026 | 148,500.00 | 148,700.00 | 139,500.00 | 146,700.00 | 146,700.00 | 0.69% | 1,323,792 |
| May 4, 2026 | 149,500.00 | 155,400.00 | 144,600.00 | 145,700.00 | 145,700.00 | -0.34% | 1,202,954 |
| Apr 30, 2026 | 146,500.00 | 148,000.00 | 143,500.00 | 146,200.00 | 146,200.00 | -2.40% | 1,134,227 |
| Apr 29, 2026 | 135,400.00 | 149,900.00 | 135,300.00 | 149,800.00 | 149,800.00 | 12.63% | 3,117,601 |
| Apr 28, 2026 | 130,700.00 | 133,800.00 | 130,300.00 | 133,000.00 | 133,000.00 | 1.99% | 736,544 |
| Apr 27, 2026 | 134,100.00 | 134,300.00 | 128,700.00 | 130,400.00 | 130,400.00 | -1.88% | 651,104 |
| Apr 24, 2026 | 133,300.00 | 134,200.00 | 130,900.00 | 132,900.00 | 132,900.00 | -0.23% | 445,814 |
| Apr 23, 2026 | 134,500.00 | 135,500.00 | 128,400.00 | 133,200.00 | 133,200.00 | -0.60% | 568,659 |
| Apr 22, 2026 | 135,200.00 | 135,200.00 | 130,000.00 | 134,000.00 | 134,000.00 | 0.37% | 618,073 |
| Apr 21, 2026 | 130,100.00 | 135,200.00 | 128,900.00 | 133,500.00 | 133,500.00 | 3.65% | 1,167,957 |
| Apr 20, 2026 | 129,300.00 | 130,500.00 | 127,200.00 | 128,800.00 | 128,800.00 | -0.46% | 343,300 |
| Apr 17, 2026 | 127,000.00 | 129,500.00 | 125,300.00 | 129,400.00 | 129,400.00 | 2.29% | 432,136 |
| Apr 16, 2026 | 121,600.00 | 127,000.00 | 121,600.00 | 126,500.00 | 126,500.00 | 4.03% | 667,455 |
| Apr 15, 2026 | 122,400.00 | 122,900.00 | 118,600.00 | 121,600.00 | 121,600.00 | - | 501,831 |