SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock61,200
-200 (-0.33%)
Jul 21, 2026, 3:30 PM KST
KRX:096775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 61,600.00 | 61,600.00 | 59,000.00 | 61,200.00 | 61,200.00 | -0.33% | 3,620 |
| Jul 20, 2026 | 63,300.00 | 63,300.00 | 60,500.00 | 61,400.00 | 61,400.00 | -3.00% | 1,876 |
| Jul 16, 2026 | 61,200.00 | 64,300.00 | 61,000.00 | 63,300.00 | 63,300.00 | 3.26% | 7,466 |
| Jul 15, 2026 | 58,300.00 | 62,100.00 | 57,500.00 | 61,300.00 | 61,300.00 | 4.61% | 7,153 |
| Jul 14, 2026 | 60,000.00 | 60,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | -2.17% | 2,559 |
| Jul 13, 2026 | 58,400.00 | 63,600.00 | 58,400.00 | 59,900.00 | 59,900.00 | 2.39% | 5,955 |
| Jul 10, 2026 | 56,600.00 | 59,500.00 | 56,600.00 | 58,500.00 | 58,500.00 | 3.36% | 4,968 |
| Jul 9, 2026 | 56,200.00 | 58,800.00 | 55,600.00 | 56,600.00 | 56,600.00 | -3.25% | 3,480 |
| Jul 8, 2026 | 58,800.00 | 58,800.00 | 56,300.00 | 58,500.00 | 58,500.00 | -0.51% | 4,890 |
| Jul 7, 2026 | 57,600.00 | 58,800.00 | 57,100.00 | 58,800.00 | 58,800.00 | 2.08% | 5,515 |
| Jul 6, 2026 | 56,900.00 | 58,000.00 | 56,700.00 | 57,600.00 | 57,600.00 | 1.23% | 1,854 |
| Jul 3, 2026 | 56,200.00 | 57,000.00 | 54,100.00 | 56,900.00 | 56,900.00 | 1.25% | 1,991 |
| Jul 2, 2026 | 57,700.00 | 57,700.00 | 55,300.00 | 56,200.00 | 56,200.00 | -2.60% | 2,063 |
| Jul 1, 2026 | 58,000.00 | 58,300.00 | 56,000.00 | 57,700.00 | 57,700.00 | -0.35% | 2,178 |
| Jun 30, 2026 | 58,200.00 | 58,400.00 | 56,000.00 | 57,900.00 | 57,900.00 | 0.17% | 2,500 |
| Jun 29, 2026 | 54,300.00 | 58,300.00 | 54,200.00 | 57,800.00 | 57,800.00 | 6.45% | 1,561 |
| Jun 26, 2026 | 56,800.00 | 56,800.00 | 54,100.00 | 54,300.00 | 54,300.00 | -2.51% | 3,272 |
| Jun 25, 2026 | 56,700.00 | 59,800.00 | 54,200.00 | 55,700.00 | 55,700.00 | -2.28% | 2,685 |
| Jun 24, 2026 | 56,800.00 | 60,200.00 | 56,400.00 | 57,000.00 | 57,000.00 | 0.35% | 2,649 |
| Jun 23, 2026 | 60,800.00 | 60,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | -6.58% | 5,142 |
| Jun 22, 2026 | 60,400.00 | 61,100.00 | 58,800.00 | 60,800.00 | 60,800.00 | 0.66% | 3,557 |
| Jun 19, 2026 | 61,100.00 | 61,700.00 | 58,800.00 | 60,400.00 | 60,400.00 | -1.31% | 6,390 |
| Jun 18, 2026 | 63,700.00 | 63,800.00 | 60,700.00 | 61,200.00 | 61,200.00 | -3.92% | 4,567 |
| Jun 17, 2026 | 64,500.00 | 64,700.00 | 63,700.00 | 63,700.00 | 63,700.00 | -1.70% | 1,959 |
| Jun 16, 2026 | 64,300.00 | 65,300.00 | 64,200.00 | 64,800.00 | 64,800.00 | 0.78% | 1,678 |
| Jun 15, 2026 | 63,800.00 | 65,500.00 | 63,500.00 | 64,300.00 | 64,300.00 | 2.06% | 4,989 |
| Jun 12, 2026 | 60,900.00 | 63,400.00 | 59,700.00 | 63,000.00 | 63,000.00 | 4.48% | 3,730 |
| Jun 11, 2026 | 60,500.00 | 60,600.00 | 58,500.00 | 60,300.00 | 60,300.00 | -0.50% | 2,443 |
| Jun 10, 2026 | 61,500.00 | 61,500.00 | 59,500.00 | 60,600.00 | 60,600.00 | -1.30% | 4,499 |
| Jun 9, 2026 | 61,400.00 | 62,300.00 | 60,700.00 | 61,400.00 | 61,400.00 | 1.49% | 1,678 |
| Jun 8, 2026 | 63,000.00 | 63,000.00 | 59,900.00 | 60,500.00 | 60,500.00 | -6.20% | 5,011 |
| Jun 5, 2026 | 65,500.00 | 65,600.00 | 62,500.00 | 64,500.00 | 64,500.00 | -1.53% | 4,268 |
| Jun 4, 2026 | 65,000.00 | 66,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | 0.77% | 2,224 |
| Jun 2, 2026 | 65,700.00 | 66,200.00 | 64,500.00 | 65,000.00 | 65,000.00 | -1.07% | 7,662 |
| Jun 1, 2026 | 66,200.00 | 67,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | -2.81% | 12,697 |
| May 29, 2026 | 67,700.00 | 69,200.00 | 66,000.00 | 67,600.00 | 67,600.00 | 0.15% | 7,025 |
| May 28, 2026 | 68,100.00 | 68,600.00 | 66,400.00 | 67,500.00 | 67,500.00 | -0.59% | 6,361 |
| May 27, 2026 | 70,100.00 | 70,200.00 | 67,800.00 | 67,900.00 | 67,900.00 | -3.14% | 5,721 |
| May 26, 2026 | 71,600.00 | 71,600.00 | 70,000.00 | 70,100.00 | 70,100.00 | -1.54% | 6,665 |
| May 22, 2026 | 71,000.00 | 72,500.00 | 70,800.00 | 71,200.00 | 71,200.00 | 0.71% | 4,781 |
| May 21, 2026 | 70,000.00 | 71,400.00 | 69,700.00 | 70,700.00 | 70,700.00 | 1.43% | 3,747 |
| May 20, 2026 | 67,500.00 | 72,400.00 | 67,500.00 | 69,700.00 | 69,700.00 | 0.43% | 8,817 |
| May 19, 2026 | 70,500.00 | 70,900.00 | 68,000.00 | 69,400.00 | 69,400.00 | -1.56% | 7,170 |
| May 18, 2026 | 72,200.00 | 72,300.00 | 69,200.00 | 70,500.00 | 70,500.00 | -2.62% | 4,924 |
| May 15, 2026 | 74,100.00 | 77,500.00 | 71,400.00 | 72,400.00 | 72,400.00 | -2.16% | 8,079 |
| May 14, 2026 | 73,900.00 | 74,000.00 | 70,500.00 | 74,000.00 | 74,000.00 | 0.14% | 9,346 |
| May 13, 2026 | 72,400.00 | 74,100.00 | 71,500.00 | 73,900.00 | 73,900.00 | 2.35% | 5,299 |
| May 12, 2026 | 75,200.00 | 76,100.00 | 71,100.00 | 72,200.00 | 72,200.00 | -3.99% | 9,289 |
| May 11, 2026 | 76,000.00 | 77,200.00 | 75,100.00 | 75,200.00 | 75,200.00 | -0.92% | 12,392 |
| May 8, 2026 | 75,700.00 | 76,500.00 | 74,800.00 | 75,900.00 | 75,900.00 | 0.26% | 6,978 |