SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 78,300
-700 (-0.89%)
Last updated: Nov 5, 2025, 2:52 PM KST
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 79,600.00 | 80,100.00 | 76,100.00 | 77,800.00 | 77,800.00 | -1.52% | 10,246 |
| Nov 4, 2025 | 80,000.00 | 82,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | -0.88% | 11,572 |
| Nov 3, 2025 | 81,600.00 | 81,600.00 | 79,000.00 | 79,700.00 | 79,700.00 | -0.25% | 9,471 |
| Oct 31, 2025 | 82,000.00 | 82,100.00 | 79,600.00 | 79,900.00 | 79,900.00 | -3.03% | 9,785 |
| Oct 30, 2025 | 81,500.00 | 85,100.00 | 81,000.00 | 82,400.00 | 82,400.00 | 1.98% | 26,406 |
| Oct 29, 2025 | 78,700.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,800.00 | 2.67% | 9,432 |
| Oct 28, 2025 | 79,000.00 | 79,200.00 | 71,500.00 | 78,700.00 | 78,700.00 | -0.25% | 5,544 |
| Oct 27, 2025 | 79,900.00 | 80,600.00 | 78,000.00 | 78,900.00 | 78,900.00 | -1.13% | 8,550 |
| Oct 24, 2025 | 77,200.00 | 79,900.00 | 77,200.00 | 79,800.00 | 79,800.00 | 5.28% | 15,083 |
| Oct 23, 2025 | 77,600.00 | 77,600.00 | 75,500.00 | 75,800.00 | 75,800.00 | -0.92% | 3,330 |
| Oct 22, 2025 | 75,100.00 | 76,500.00 | 74,600.00 | 76,500.00 | 76,500.00 | 2.00% | 6,823 |
| Oct 21, 2025 | 74,000.00 | 77,400.00 | 73,700.00 | 75,000.00 | 75,000.00 | 2.04% | 9,308 |
| Oct 20, 2025 | 74,200.00 | 74,200.00 | 71,700.00 | 73,500.00 | 73,500.00 | 0.68% | 3,627 |
| Oct 17, 2025 | 72,000.00 | 74,100.00 | 71,500.00 | 73,000.00 | 73,000.00 | 0.69% | 7,121 |
| Oct 16, 2025 | 69,700.00 | 72,600.00 | 69,500.00 | 72,500.00 | 72,500.00 | 4.32% | 10,582 |
| Oct 15, 2025 | 69,500.00 | 69,500.00 | 68,000.00 | 69,500.00 | 69,500.00 | 0.87% | 2,057 |
| Oct 14, 2025 | 68,300.00 | 69,500.00 | 68,100.00 | 68,900.00 | 68,900.00 | 1.17% | 1,956 |
| Oct 13, 2025 | 68,000.00 | 68,900.00 | 67,100.00 | 68,100.00 | 68,100.00 | 0.15% | 1,919 |
| Oct 10, 2025 | 69,400.00 | 69,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.02% | 3,590 |
| Oct 2, 2025 | 68,300.00 | 70,400.00 | 68,200.00 | 69,400.00 | 69,400.00 | 1.76% | 3,505 |
| Oct 1, 2025 | 68,900.00 | 68,900.00 | 68,000.00 | 68,200.00 | 68,200.00 | 0.15% | 570 |
| Sep 30, 2025 | 69,600.00 | 69,600.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.02% | 682 |
| Sep 29, 2025 | 68,900.00 | 68,900.00 | 68,400.00 | 68,800.00 | 68,800.00 | 0.44% | 465 |
| Sep 26, 2025 | 69,100.00 | 69,100.00 | 68,000.00 | 68,500.00 | 68,500.00 | -0.44% | 1,353 |
| Sep 25, 2025 | 67,800.00 | 68,850.00 | 67,800.00 | 68,800.00 | 68,800.00 | 1.47% | 1,395 |
| Sep 24, 2025 | 69,500.00 | 69,500.00 | 67,500.00 | 67,800.00 | 67,800.00 | -1.45% | 3,138 |
| Sep 23, 2025 | 70,000.00 | 70,000.00 | 68,500.00 | 68,800.00 | 68,800.00 | -0.43% | 2,083 |
| Sep 22, 2025 | 69,500.00 | 71,000.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.58% | 2,863 |
| Sep 19, 2025 | 70,100.00 | 75,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.86% | 2,873 |
| Sep 18, 2025 | 70,000.00 | 70,100.00 | 69,400.00 | 70,100.00 | 70,100.00 | 0.14% | 1,486 |
| Sep 17, 2025 | 69,800.00 | 73,000.00 | 69,300.00 | 70,000.00 | 70,000.00 | 0.29% | 2,252 |
| Sep 16, 2025 | 70,400.00 | 70,600.00 | 69,600.00 | 69,800.00 | 69,800.00 | -0.85% | 2,631 |
| Sep 15, 2025 | 70,000.00 | 71,200.00 | 70,000.00 | 70,400.00 | 70,400.00 | -1.40% | 1,796 |
| Sep 12, 2025 | 71,600.00 | 71,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | -0.28% | 1,532 |
| Sep 11, 2025 | 71,400.00 | 72,200.00 | 70,200.00 | 71,600.00 | 71,600.00 | 0.14% | 2,302 |
| Sep 10, 2025 | 71,500.00 | 71,700.00 | 71,000.00 | 71,500.00 | 71,500.00 | 0.28% | 1,054 |
| Sep 9, 2025 | 70,500.00 | 71,700.00 | 70,500.00 | 71,300.00 | 71,300.00 | 1.13% | 1,777 |
| 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 |