SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 115,500
-4,100 (-3.43%)
At close: May 20, 2026
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 123,100.00 | 124,800.00 | 116,200.00 | 117,600.00 | - | -1.67% | 200,836 |
| 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 |
| Apr 14, 2026 | 122,000.00 | 122,800.00 | 120,000.00 | 121,600.00 | 121,600.00 | 0.08% | 361,028 |
| Apr 13, 2026 | 122,000.00 | 124,200.00 | 119,800.00 | 121,500.00 | 121,500.00 | -0.74% | 345,810 |
| Apr 10, 2026 | 123,600.00 | 124,900.00 | 121,100.00 | 122,400.00 | 122,400.00 | -1.29% | 291,430 |
| Apr 9, 2026 | 122,200.00 | 124,500.00 | 119,100.00 | 124,000.00 | 124,000.00 | 2.99% | 648,120 |
| Apr 8, 2026 | 125,000.00 | 125,500.00 | 115,500.00 | 120,400.00 | 120,400.00 | -1.15% | 807,415 |
| Apr 7, 2026 | 121,500.00 | 128,700.00 | 120,500.00 | 121,800.00 | 121,800.00 | -1.14% | 690,065 |
| Apr 6, 2026 | 117,900.00 | 123,900.00 | 117,800.00 | 123,200.00 | 123,200.00 | 4.23% | 619,875 |
| Apr 3, 2026 | 118,200.00 | 119,600.00 | 114,000.00 | 118,200.00 | 118,200.00 | 2.34% | 307,161 |
| Apr 2, 2026 | 114,400.00 | 120,200.00 | 113,800.00 | 115,500.00 | 115,500.00 | 0.87% | 906,129 |
| Apr 1, 2026 | 113,000.00 | 114,500.00 | 110,800.00 | 114,500.00 | 114,500.00 | 5.34% | 339,509 |
| Mar 31, 2026 | 112,300.00 | 113,400.00 | 107,700.00 | 108,700.00 | 108,700.00 | -4.14% | 424,109 |
| Mar 30, 2026 | 107,400.00 | 114,600.00 | 106,500.00 | 113,400.00 | 113,400.00 | 1.80% | 494,381 |
| Mar 27, 2026 | 109,500.00 | 111,400.00 | 106,300.00 | 111,400.00 | 111,400.00 | 0.09% | 310,314 |
| Mar 26, 2026 | 113,500.00 | 113,500.00 | 110,300.00 | 111,300.00 | 111,300.00 | -2.45% | 301,504 |
| Mar 25, 2026 | 111,700.00 | 114,700.00 | 111,000.00 | 114,100.00 | 114,100.00 | 3.63% | 429,196 |
| Mar 24, 2026 | 108,900.00 | 110,300.00 | 106,200.00 | 110,100.00 | 110,100.00 | 4.26% | 335,325 |
| Mar 23, 2026 | 111,100.00 | 111,400.00 | 105,100.00 | 105,600.00 | 105,600.00 | -7.29% | 464,035 |
| Mar 20, 2026 | 111,900.00 | 117,700.00 | 111,600.00 | 113,900.00 | 113,900.00 | 3.26% | 570,150 |
| Mar 19, 2026 | 111,800.00 | 113,000.00 | 110,200.00 | 110,300.00 | 110,300.00 | -3.50% | 319,609 |
| Mar 18, 2026 | 111,300.00 | 114,600.00 | 110,600.00 | 114,300.00 | 114,300.00 | 3.07% | 394,221 |
| Mar 17, 2026 | 110,900.00 | 111,000.00 | 108,500.00 | 110,900.00 | 110,900.00 | 1.46% | 443,183 |
| Mar 16, 2026 | 111,700.00 | 113,300.00 | 108,900.00 | 109,300.00 | 109,300.00 | -2.93% | 480,023 |
| Mar 13, 2026 | 120,600.00 | 121,100.00 | 112,000.00 | 112,600.00 | 112,600.00 | -7.48% | 1,213,989 |
| Mar 12, 2026 | 121,200.00 | 125,400.00 | 120,000.00 | 121,700.00 | 121,700.00 | 1.84% | 1,529,015 |
| Mar 11, 2026 | 120,200.00 | 126,400.00 | 119,000.00 | 119,500.00 | 119,500.00 | -0.25% | 832,752 |
| Mar 10, 2026 | 120,000.00 | 122,500.00 | 117,100.00 | 119,800.00 | 119,800.00 | 1.35% | 543,592 |