SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock73,000
+1,600 (2.24%)
Apr 16, 2026, 1:40 PM KST
KRX:096775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 71,400.00 | 73,100.00 | 71,100.00 | 72,500.00 | - | 1.54% | 2,496 |
| Apr 15, 2026 | 71,100.00 | 71,500.00 | 70,300.00 | 71,400.00 | 71,400.00 | 0.42% | 3,634 |
| Apr 14, 2026 | 71,800.00 | 71,800.00 | 70,000.00 | 71,100.00 | 71,100.00 | 1.57% | 3,387 |
| Apr 13, 2026 | 70,700.00 | 70,800.00 | 69,750.00 | 70,000.00 | 70,000.00 | -0.99% | 3,631 |
| Apr 10, 2026 | 72,000.00 | 72,000.00 | 67,000.00 | 70,700.00 | 70,700.00 | -1.81% | 3,714 |
| Apr 9, 2026 | 70,100.00 | 72,500.00 | 69,800.00 | 72,000.00 | 72,000.00 | 2.71% | 3,852 |
| Apr 8, 2026 | 70,400.00 | 71,000.00 | 68,500.00 | 70,100.00 | 70,100.00 | 0.29% | 5,371 |
| Apr 7, 2026 | 70,700.00 | 72,100.00 | 69,600.00 | 69,900.00 | 69,900.00 | -1.13% | 3,462 |
| Apr 6, 2026 | 70,000.00 | 71,400.00 | 69,900.00 | 70,700.00 | 70,700.00 | 1.14% | 3,231 |
| Apr 3, 2026 | 70,000.00 | 71,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | 0.58% | 3,613 |
| Apr 2, 2026 | 69,700.00 | 71,600.00 | 68,600.00 | 69,500.00 | 69,500.00 | - | 5,515 |
| Apr 1, 2026 | 69,000.00 | 69,800.00 | 68,200.00 | 69,500.00 | 69,500.00 | 1.91% | 2,398 |
| Mar 31, 2026 | 69,100.00 | 69,100.00 | 67,200.00 | 68,200.00 | 68,200.00 | -1.45% | 3,380 |
| Mar 30, 2026 | 69,100.00 | 70,000.00 | 67,300.00 | 69,200.00 | 69,200.00 | 0.14% | 2,469 |
| Mar 27, 2026 | 68,800.00 | 69,300.00 | 66,900.00 | 69,100.00 | 69,100.00 | 0.44% | 2,963 |
| Mar 26, 2026 | 71,100.00 | 71,100.00 | 68,000.00 | 68,800.00 | 68,800.00 | -1.99% | 2,489 |
| Mar 25, 2026 | 68,700.00 | 70,400.00 | 68,600.00 | 70,200.00 | 70,200.00 | 1.30% | 3,059 |
| Mar 24, 2026 | 67,500.00 | 69,300.00 | 64,400.00 | 69,300.00 | 69,300.00 | 2.97% | 7,074 |
| Mar 23, 2026 | 70,800.00 | 70,800.00 | 67,300.00 | 67,300.00 | 67,300.00 | -4.94% | 7,011 |
| Mar 20, 2026 | 69,800.00 | 72,500.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1.58% | 5,099 |
| Mar 19, 2026 | 70,000.00 | 70,800.00 | 69,700.00 | 69,700.00 | 69,700.00 | -2.92% | 4,365 |
| Mar 18, 2026 | 73,300.00 | 73,300.00 | 70,500.00 | 71,800.00 | 71,800.00 | 2.13% | 2,924 |
| Mar 17, 2026 | 70,000.00 | 70,600.00 | 69,100.00 | 70,300.00 | 70,300.00 | 1.01% | 4,262 |
| Mar 16, 2026 | 71,200.00 | 71,200.00 | 69,300.00 | 69,600.00 | 69,600.00 | -2.25% | 4,216 |
| Mar 13, 2026 | 73,400.00 | 73,400.00 | 70,300.00 | 71,200.00 | 71,200.00 | -4.17% | 4,068 |
| Mar 12, 2026 | 73,400.00 | 75,200.00 | 73,300.00 | 74,300.00 | 74,300.00 | 1.50% | 3,046 |
| Mar 11, 2026 | 73,900.00 | 75,200.00 | 73,100.00 | 73,200.00 | 73,200.00 | -0.95% | 5,486 |
| Mar 10, 2026 | 74,200.00 | 75,200.00 | 73,000.00 | 73,900.00 | 73,900.00 | -0.14% | 6,015 |
| Mar 9, 2026 | 76,400.00 | 77,300.00 | 72,100.00 | 74,000.00 | 74,000.00 | -3.14% | 9,989 |
| Mar 6, 2026 | 76,800.00 | 77,000.00 | 74,500.00 | 76,400.00 | 76,400.00 | - | 7,370 |
| Mar 5, 2026 | 73,500.00 | 79,200.00 | 71,900.00 | 76,400.00 | 76,400.00 | 9.30% | 23,299 |
| Mar 4, 2026 | 82,100.00 | 82,200.00 | 68,000.00 | 69,900.00 | 69,900.00 | -12.52% | 35,807 |
| Mar 3, 2026 | 78,800.00 | 86,600.00 | 78,300.00 | 79,900.00 | 79,900.00 | 4.04% | 54,081 |
| Feb 27, 2026 | 77,000.00 | 79,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | -0.26% | 12,504 |
| Feb 26, 2026 | 77,500.00 | 78,300.00 | 76,900.00 | 77,000.00 | 77,000.00 | -0.65% | 8,764 |
| Feb 25, 2026 | 78,700.00 | 79,600.00 | 76,200.00 | 77,500.00 | 77,500.00 | -1.40% | 11,276 |
| Feb 24, 2026 | 76,900.00 | 80,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 3.42% | 17,071 |
| Feb 23, 2026 | 75,400.00 | 79,600.00 | 75,100.00 | 76,000.00 | 76,000.00 | 1.20% | 15,163 |
| Feb 20, 2026 | 73,500.00 | 75,600.00 | 72,900.00 | 75,100.00 | 75,100.00 | 4.02% | 19,432 |
| Feb 19, 2026 | 71,200.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 1.40% | 9,224 |
| Feb 13, 2026 | 71,300.00 | 71,500.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.14% | 5,300 |
| Feb 12, 2026 | 71,000.00 | 71,800.00 | 70,900.00 | 71,300.00 | 71,300.00 | 0.42% | 4,084 |
| Feb 11, 2026 | 71,000.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | 0.14% | 4,479 |
| Feb 10, 2026 | 70,000.00 | 71,000.00 | 69,800.00 | 70,900.00 | 70,900.00 | 1.29% | 3,097 |
| Feb 9, 2026 | 69,100.00 | 70,100.00 | 69,100.00 | 70,000.00 | 70,000.00 | 1.89% | 2,855 |
| Feb 6, 2026 | 70,200.00 | 70,200.00 | 67,500.00 | 68,700.00 | 68,700.00 | -2.14% | 6,018 |
| Feb 5, 2026 | 71,500.00 | 71,500.00 | 69,800.00 | 70,200.00 | 70,200.00 | -1.82% | 3,837 |
| Feb 4, 2026 | 70,000.00 | 71,500.00 | 70,000.00 | 71,500.00 | 71,500.00 | 2.14% | 5,174 |
| 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 |