SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 70,200
-1,300 (-1.82%)
Last updated: Feb 5, 2026, 12:21 PM KST
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 71,500.00 | 71,500.00 | 69,900.00 | 70,200.00 | - | -1.82% | 2,507 |
| Feb 4, 2026 | 70,000.00 | 71,500.00 | 70,000.00 | 71,500.00 | 71,500.00 | 2.14% | 5,172 |
| Feb 3, 2026 | 69,300.00 | 70,500.00 | 68,900.00 | 70,000.00 | 70,000.00 | 2.04% | 3,726 |
| Feb 2, 2026 | 71,300.00 | 71,300.00 | 68,100.00 | 68,600.00 | 68,600.00 | -3.92% | 8,696 |
| Jan 30, 2026 | 72,700.00 | 73,500.00 | 70,900.00 | 71,400.00 | 71,400.00 | -0.97% | 12,099 |
| Jan 29, 2026 | 70,900.00 | 72,600.00 | 68,000.00 | 72,100.00 | 72,100.00 | 1.69% | 16,287 |
| Jan 28, 2026 | 72,200.00 | 73,450.00 | 70,600.00 | 70,900.00 | 70,900.00 | -1.25% | 10,771 |
| Jan 27, 2026 | 72,600.00 | 72,600.00 | 71,200.00 | 71,800.00 | 71,800.00 | -1.10% | 3,609 |
| Jan 26, 2026 | 71,900.00 | 72,700.00 | 71,400.00 | 72,600.00 | 72,600.00 | 1.11% | 4,307 |
| Jan 23, 2026 | 72,500.00 | 73,200.00 | 71,300.00 | 71,800.00 | 71,800.00 | -0.14% | 6,899 |
| Jan 22, 2026 | 70,100.00 | 73,000.00 | 69,900.00 | 71,900.00 | 71,900.00 | 3.01% | 10,404 |
| Jan 21, 2026 | 71,800.00 | 71,800.00 | 69,100.00 | 69,800.00 | 69,800.00 | -2.79% | 6,345 |
| Jan 20, 2026 | 71,400.00 | 72,700.00 | 70,300.00 | 71,800.00 | 71,800.00 | 0.56% | 3,733 |
| Jan 19, 2026 | 71,500.00 | 71,500.00 | 69,300.00 | 71,400.00 | 71,400.00 | -0.14% | 4,717 |
| Jan 16, 2026 | 72,700.00 | 72,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | -1.38% | 4,296 |
| Jan 15, 2026 | 71,000.00 | 85,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 2.98% | 11,470 |
| Jan 14, 2026 | 70,700.00 | 71,300.00 | 69,400.00 | 70,400.00 | 70,400.00 | - | 2,609 |
| Jan 13, 2026 | 71,100.00 | 71,900.00 | 69,000.00 | 70,400.00 | 70,400.00 | 1.15% | 3,662 |
| Jan 12, 2026 | 68,300.00 | 69,700.00 | 67,900.00 | 69,600.00 | 69,600.00 | 1.90% | 3,688 |
| Jan 9, 2026 | 69,000.00 | 69,000.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.29% | 1,451 |
| Jan 8, 2026 | 70,700.00 | 70,900.00 | 68,400.00 | 68,500.00 | 68,500.00 | -1.30% | 3,118 |
| Jan 7, 2026 | 72,400.00 | 72,600.00 | 69,300.00 | 69,400.00 | 69,400.00 | -3.21% | 3,064 |
| Jan 6, 2026 | 70,600.00 | 72,000.00 | 70,200.00 | 71,700.00 | 71,700.00 | 1.99% | 1,841 |
| Jan 5, 2026 | 69,900.00 | 73,100.00 | 66,200.00 | 70,300.00 | 70,300.00 | 0.57% | 4,581 |
| Jan 2, 2026 | 70,400.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | -0.71% | 2,521 |
| Dec 30, 2025 | 73,000.00 | 73,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | -1.95% | 3,103 |
| Dec 29, 2025 | 72,100.00 | 72,500.00 | 71,400.00 | 71,800.00 | 71,800.00 | -0.42% | 2,619 |
| Dec 26, 2025 | 73,900.00 | 73,900.00 | 72,100.00 | 72,100.00 | 72,100.00 | -1.77% | 2,347 |
| Dec 24, 2025 | 73,600.00 | 74,200.00 | 73,000.00 | 73,400.00 | 73,400.00 | -0.27% | 1,286 |
| Dec 23, 2025 | 74,800.00 | 74,800.00 | 73,500.00 | 73,600.00 | 73,600.00 | -0.27% | 1,718 |
| Dec 22, 2025 | 73,900.00 | 75,000.00 | 73,500.00 | 73,800.00 | 73,800.00 | -0.14% | 1,465 |
| Dec 19, 2025 | 74,000.00 | 74,500.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.14% | 2,376 |
| Dec 18, 2025 | 75,000.00 | 75,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | -2.25% | 2,417 |
| Dec 17, 2025 | 75,500.00 | 75,700.00 | 74,300.00 | 75,700.00 | 75,700.00 | 0.26% | 2,177 |
| Dec 16, 2025 | 77,700.00 | 77,700.00 | 75,100.00 | 75,500.00 | 75,500.00 | -2.20% | 2,269 |
| Dec 15, 2025 | 77,500.00 | 77,500.00 | 75,700.00 | 77,200.00 | 77,200.00 | -0.39% | 1,622 |
| Dec 12, 2025 | 77,200.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 1.04% | 1,385 |
| Dec 11, 2025 | 77,800.00 | 78,300.00 | 75,400.00 | 76,700.00 | 76,700.00 | -1.41% | 1,637 |
| Dec 10, 2025 | 79,400.00 | 79,700.00 | 77,500.00 | 77,800.00 | 77,800.00 | -0.89% | 1,798 |
| Dec 9, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,500.00 | 78,500.00 | 1.82% | 1,788 |
| Dec 8, 2025 | 76,400.00 | 77,700.00 | 75,600.00 | 77,100.00 | 77,100.00 | 2.12% | 3,037 |
| Dec 5, 2025 | 74,100.00 | 75,700.00 | 73,900.00 | 75,500.00 | 75,500.00 | 1.89% | 2,829 |
| Dec 4, 2025 | 75,400.00 | 75,700.00 | 74,000.00 | 74,100.00 | 74,100.00 | -1.72% | 3,199 |
| Dec 3, 2025 | 75,000.00 | 76,000.00 | 74,500.00 | 75,400.00 | 75,400.00 | 0.53% | 3,205 |
| Dec 2, 2025 | 74,900.00 | 75,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 0.13% | 2,381 |
| Dec 1, 2025 | 75,400.00 | 76,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.66% | 2,548 |
| Nov 28, 2025 | 75,900.00 | 75,900.00 | 74,200.00 | 75,400.00 | 75,400.00 | -0.66% | 2,210 |
| Nov 27, 2025 | 76,500.00 | 76,600.00 | 72,400.00 | 75,900.00 | 75,900.00 | -0.26% | 2,909 |
| Nov 26, 2025 | 73,000.00 | 76,400.00 | 73,000.00 | 76,100.00 | 76,100.00 | 4.39% | 2,163 |
| Nov 25, 2025 | 75,000.00 | 75,800.00 | 72,800.00 | 72,900.00 | 72,900.00 | -2.93% | 16,049 |