SK Innovation Co., Ltd. (KRX:096770)
South Korea · Delayed Price · Currency is KRW 149,200
+8,200 (5.82%)
At close: Sep 23, 2026
SK Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 143,000.00 | 151,100.00 | 142,100.00 | 149,200.00 | 149,200.00 | 5.82% | 982,901 |
| Sep 22, 2026 | 137,800.00 | 142,800.00 | 136,500.00 | 141,000.00 | 141,000.00 | 0.21% | 682,298 |
| Sep 21, 2026 | 142,400.00 | 145,000.00 | 138,000.00 | 140,700.00 | 140,700.00 | 3.00% | 555,931 |
| Sep 18, 2026 | 139,900.00 | 141,500.00 | 135,300.00 | 136,600.00 | 136,600.00 | -2.01% | 608,024 |
| Sep 17, 2026 | 136,300.00 | 142,000.00 | 134,200.00 | 139,400.00 | 139,400.00 | 2.27% | 520,992 |
| Sep 16, 2026 | 140,300.00 | 142,800.00 | 135,600.00 | 136,300.00 | 136,300.00 | -3.81% | 516,687 |
| Sep 15, 2026 | 139,500.00 | 144,100.00 | 138,200.00 | 141,700.00 | 141,700.00 | 3.66% | 936,212 |
| Sep 14, 2026 | 142,000.00 | 144,600.00 | 135,400.00 | 136,700.00 | 136,700.00 | -5.59% | 859,932 |
| Sep 11, 2026 | 150,600.00 | 150,900.00 | 142,300.00 | 144,800.00 | 144,800.00 | -5.42% | 1,131,905 |
| Sep 10, 2026 | 155,500.00 | 164,700.00 | 150,200.00 | 153,100.00 | 153,100.00 | -0.26% | 2,884,491 |
| Sep 9, 2026 | 137,400.00 | 154,500.00 | 135,500.00 | 153,500.00 | 153,500.00 | 11.23% | 1,924,417 |
| Sep 8, 2026 | 139,500.00 | 143,800.00 | 136,600.00 | 138,000.00 | 138,000.00 | 0.07% | 830,837 |
| Sep 7, 2026 | 138,400.00 | 139,500.00 | 135,700.00 | 137,900.00 | 137,900.00 | -0.29% | 551,991 |
| 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 |