SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 138,300
+7,500 (5.73%)
Sep 4, 2026, 3:30 PM KST
SK Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 130,700.00 | 139,600.00 | 130,700.00 | 138,300.00 | 138,300.00 | 5.73% | 1,280,862 |
| Sep 3, 2026 | 129,200.00 | 137,200.00 | 126,100.00 | 130,800.00 | 130,800.00 | -0.53% | 1,011,139 |
| Sep 2, 2026 | 133,600.00 | 136,200.00 | 131,400.00 | 131,500.00 | 131,500.00 | -2.81% | 1,160,194 |
| Sep 1, 2026 | 126,900.00 | 138,500.00 | 125,800.00 | 135,300.00 | 135,300.00 | 7.81% | 2,364,770 |
| Aug 31, 2026 | 119,300.00 | 127,400.00 | 116,700.00 | 125,500.00 | 125,500.00 | 7.36% | 1,914,757 |
| Aug 28, 2026 | 112,100.00 | 119,500.00 | 111,400.00 | 116,900.00 | 116,900.00 | 4.38% | 1,262,636 |
| Aug 27, 2026 | 110,500.00 | 114,700.00 | 110,500.00 | 112,000.00 | 112,000.00 | 0.72% | 1,256,136 |
| Aug 26, 2026 | 116,600.00 | 116,900.00 | 103,700.00 | 111,200.00 | 111,200.00 | -11.04% | 4,224,472 |
| Aug 25, 2026 | 129,100.00 | 129,800.00 | 122,700.00 | 125,000.00 | 125,000.00 | -3.92% | 488,306 |
| Aug 24, 2026 | 124,800.00 | 134,500.00 | 124,700.00 | 130,100.00 | 130,100.00 | 4.25% | 750,625 |
| Aug 21, 2026 | 126,200.00 | 127,600.00 | 121,300.00 | 124,800.00 | 124,800.00 | -0.87% | 424,589 |
| Aug 20, 2026 | 128,800.00 | 129,900.00 | 125,200.00 | 125,900.00 | 125,900.00 | -2.33% | 457,597 |
| Aug 19, 2026 | 129,700.00 | 132,000.00 | 125,700.00 | 128,900.00 | 128,900.00 | -1.98% | 451,215 |
| Aug 18, 2026 | 129,000.00 | 133,900.00 | 127,000.00 | 131,500.00 | 131,500.00 | 2.18% | 822,112 |
| Aug 14, 2026 | 122,000.00 | 129,800.00 | 121,700.00 | 128,700.00 | 128,700.00 | 5.75% | 677,518 |
| Aug 13, 2026 | 122,500.00 | 123,700.00 | 120,500.00 | 121,700.00 | 121,700.00 | -0.57% | 582,784 |
| Aug 12, 2026 | 125,500.00 | 128,800.00 | 121,900.00 | 122,400.00 | 122,400.00 | -1.37% | 670,032 |
| Aug 11, 2026 | 124,700.00 | 129,500.00 | 123,000.00 | 124,100.00 | 124,100.00 | -0.32% | 758,130 |
| Aug 10, 2026 | 119,100.00 | 124,800.00 | 115,400.00 | 124,500.00 | 124,500.00 | 3.49% | 795,636 |
| Aug 7, 2026 | 109,800.00 | 120,300.00 | 109,600.00 | 120,300.00 | 120,300.00 | 10.77% | 1,271,355 |
| Aug 6, 2026 | 109,000.00 | 110,000.00 | 106,800.00 | 108,600.00 | 108,600.00 | -0.55% | 486,638 |
| Aug 5, 2026 | 111,300.00 | 113,900.00 | 108,100.00 | 109,200.00 | 109,200.00 | -1.89% | 832,094 |
| Aug 4, 2026 | 107,300.00 | 111,600.00 | 106,600.00 | 111,300.00 | 111,300.00 | 3.06% | 574,466 |
| Aug 3, 2026 | 109,100.00 | 109,100.00 | 104,200.00 | 108,000.00 | 108,000.00 | -2.26% | 573,157 |
| Jul 31, 2026 | 120,400.00 | 120,500.00 | 104,000.00 | 110,500.00 | 110,500.00 | -5.23% | 1,833,201 |
| Jul 30, 2026 | 111,700.00 | 119,000.00 | 111,300.00 | 116,600.00 | 116,600.00 | 6.48% | 799,528 |
| Jul 29, 2026 | 113,000.00 | 117,250.00 | 106,200.00 | 109,500.00 | 109,500.00 | -2.84% | 742,021 |
| Jul 28, 2026 | 114,000.00 | 118,700.00 | 110,100.00 | 112,700.00 | 112,700.00 | -3.43% | 702,722 |
| Jul 27, 2026 | 126,900.00 | 127,300.00 | 116,000.00 | 116,700.00 | 116,700.00 | -10.30% | 845,081 |
| Jul 24, 2026 | 129,700.00 | 135,800.00 | 126,500.00 | 130,100.00 | 130,100.00 | -1.59% | 1,413,233 |
| Jul 23, 2026 | 119,600.00 | 132,500.00 | 119,600.00 | 132,200.00 | 132,200.00 | 11.66% | 1,686,863 |
| Jul 22, 2026 | 117,900.00 | 124,400.00 | 117,500.00 | 118,400.00 | 118,400.00 | 1.81% | 793,350 |
| Jul 21, 2026 | 115,900.00 | 118,800.00 | 112,300.00 | 116,300.00 | 116,300.00 | -0.51% | 478,237 |
| 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 |