SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 70,600
+2,000 (2.92%)
At close: Sep 4, 2025
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 70,900.00 | 71,700.00 | 70,200.00 | 70,500.00 | 70,500.00 | -0.84% | 819 |
| Sep 5, 2025 | 70,800.00 | 71,300.00 | 70,100.00 | 71,100.00 | 71,100.00 | 0.71% | 1,709 |
| Sep 4, 2025 | 70,000.00 | 70,800.00 | 69,600.00 | 70,600.00 | 70,600.00 | 2.92% | 966 |
| Sep 3, 2025 | 69,100.00 | 69,100.00 | 68,400.00 | 68,600.00 | 68,600.00 | 0.29% | 745 |
| Sep 2, 2025 | 68,200.00 | 68,600.00 | 68,000.00 | 68,400.00 | 68,400.00 | 0.44% | 1,045 |
| Sep 1, 2025 | 69,000.00 | 69,000.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.30% | 1,201 |
| Aug 29, 2025 | 70,100.00 | 70,300.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.86% | 1,026 |
| Aug 28, 2025 | 70,500.00 | 70,500.00 | 68,300.00 | 69,600.00 | 69,600.00 | -0.14% | 702 |
| Aug 27, 2025 | 70,800.00 | 70,800.00 | 69,300.00 | 69,700.00 | 69,700.00 | -0.57% | 679 |
| Aug 26, 2025 | 70,400.00 | 70,900.00 | 69,800.00 | 70,100.00 | 70,100.00 | -0.14% | 566 |
| Aug 25, 2025 | 70,100.00 | 70,600.00 | 69,700.00 | 70,200.00 | 70,200.00 | 1.01% | 757 |
| Aug 22, 2025 | 70,000.00 | 70,700.00 | 68,700.00 | 69,500.00 | 69,500.00 | -0.43% | 877 |
| Aug 21, 2025 | 70,000.00 | 71,200.00 | 69,400.00 | 69,800.00 | 69,800.00 | 0.43% | 1,604 |
| Aug 20, 2025 | 69,100.00 | 70,000.00 | 68,700.00 | 69,500.00 | 69,500.00 | -0.86% | 994 |
| Aug 19, 2025 | 71,000.00 | 71,000.00 | 69,200.00 | 70,100.00 | 70,100.00 | -0.71% | 1,001 |
| Aug 18, 2025 | 69,300.00 | 71,800.00 | 69,300.00 | 70,600.00 | 70,600.00 | -0.84% | 1,425 |
| Aug 14, 2025 | 71,600.00 | 72,000.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.28% | 1,042 |
| Aug 13, 2025 | 71,600.00 | 71,700.00 | 70,500.00 | 71,000.00 | 71,000.00 | 0.28% | 787 |
| Aug 12, 2025 | 71,000.00 | 72,300.00 | 70,400.00 | 70,800.00 | 70,800.00 | -0.70% | 928 |
| Aug 11, 2025 | 71,700.00 | 72,000.00 | 70,500.00 | 71,300.00 | 71,300.00 | 0.42% | 874 |
| Aug 8, 2025 | 72,200.00 | 72,200.00 | 70,400.00 | 71,000.00 | 71,000.00 | -1.53% | 1,422 |
| Aug 7, 2025 | 72,900.00 | 72,900.00 | 71,000.00 | 72,100.00 | 72,100.00 | - | 1,174 |
| Aug 6, 2025 | 71,900.00 | 72,700.00 | 71,500.00 | 72,100.00 | 72,100.00 | 0.28% | 997 |
| Aug 5, 2025 | 70,400.00 | 72,800.00 | 70,400.00 | 71,900.00 | 71,900.00 | 2.42% | 2,175 |
| Aug 4, 2025 | 67,600.00 | 71,700.00 | 67,600.00 | 70,200.00 | 70,200.00 | 1.01% | 1,618 |
| Aug 1, 2025 | 71,700.00 | 71,700.00 | 68,600.00 | 69,500.00 | 69,500.00 | -3.07% | 3,052 |
| Jul 31, 2025 | 76,200.00 | 76,200.00 | 71,700.00 | 71,700.00 | 71,700.00 | -3.76% | 4,850 |
| Jul 30, 2025 | 72,700.00 | 75,400.00 | 72,500.00 | 74,500.00 | 74,500.00 | 2.48% | 3,033 |
| Jul 29, 2025 | 74,900.00 | 74,900.00 | 72,500.00 | 72,700.00 | 72,700.00 | -2.94% | 5,015 |
| Jul 28, 2025 | 75,400.00 | 75,400.00 | 74,000.00 | 74,900.00 | 74,900.00 | -0.66% | 1,956 |
| Jul 25, 2025 | 76,500.00 | 76,600.00 | 75,100.00 | 75,400.00 | 75,400.00 | -1.95% | 1,390 |
| Jul 24, 2025 | 76,700.00 | 77,300.00 | 75,800.00 | 76,900.00 | 76,900.00 | 0.26% | 2,931 |
| Jul 23, 2025 | 75,900.00 | 76,900.00 | 74,400.00 | 76,700.00 | 76,700.00 | 2.27% | 2,629 |
| Jul 22, 2025 | 77,300.00 | 77,400.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.98% | 1,913 |
| Jul 21, 2025 | 75,600.00 | 77,600.00 | 75,500.00 | 77,300.00 | 77,300.00 | 2.25% | 2,714 |
| Jul 18, 2025 | 75,600.00 | 76,700.00 | 75,000.00 | 75,600.00 | 75,600.00 | - | 7,541 |
| Jul 17, 2025 | 76,700.00 | 76,900.00 | 74,100.00 | 75,600.00 | 75,600.00 | -1.43% | 5,444 |
| Jul 16, 2025 | 77,400.00 | 77,400.00 | 75,800.00 | 76,700.00 | 76,700.00 | -0.90% | 3,043 |
| Jul 15, 2025 | 77,300.00 | 79,100.00 | 77,000.00 | 77,400.00 | 77,400.00 | 0.26% | 3,075 |
| Jul 14, 2025 | 76,900.00 | 77,900.00 | 75,900.00 | 77,200.00 | 77,200.00 | 0.39% | 4,634 |
| Jul 11, 2025 | 78,300.00 | 78,900.00 | 75,900.00 | 76,900.00 | 76,900.00 | -1.79% | 13,675 |
| Jul 10, 2025 | 79,000.00 | 79,100.00 | 77,500.00 | 78,300.00 | 78,300.00 | -0.89% | 2,627 |
| Jul 9, 2025 | 78,200.00 | 80,000.00 | 78,000.00 | 79,000.00 | 79,000.00 | 1.15% | 4,744 |
| Jul 8, 2025 | 80,000.00 | 80,000.00 | 77,500.00 | 78,100.00 | 78,100.00 | 0.13% | 3,585 |
| Jul 7, 2025 | 78,300.00 | 79,700.00 | 77,100.00 | 78,000.00 | 78,000.00 | -0.64% | 4,885 |
| Jul 4, 2025 | 80,200.00 | 80,200.00 | 78,000.00 | 78,500.00 | 78,500.00 | -2.12% | 3,682 |
| Jul 3, 2025 | 81,100.00 | 81,100.00 | 78,800.00 | 80,200.00 | 80,200.00 | 2.17% | 4,949 |
| Jul 2, 2025 | 80,600.00 | 82,600.00 | 77,700.00 | 78,500.00 | 78,500.00 | -4.96% | 10,027 |
| Jul 1, 2025 | 78,800.00 | 83,900.00 | 77,700.00 | 82,600.00 | 82,600.00 | 0.85% | 22,045 |
| Jun 30, 2025 | 74,100.00 | 81,900.00 | 72,900.00 | 81,900.00 | 81,900.00 | 18.70% | 66,450 |