SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 67,600
-1,800 (-2.59%)
Oct 23, 2026, 3:30 PM KST
KRX:096775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69,000.00 | 69,000.00 | 65,800.00 | 67,600.00 | 67,600.00 | -2.59% | 2,256 |
| Oct 22, 2026 | 70,600.00 | 74,600.00 | 68,100.00 | 69,400.00 | 69,400.00 | -4.67% | 3,802 |
| Oct 21, 2026 | 74,900.00 | 74,900.00 | 70,400.00 | 72,800.00 | 72,800.00 | 1.82% | 2,027 |
| Oct 20, 2026 | 75,800.00 | 75,800.00 | 70,600.00 | 71,500.00 | 71,500.00 | -5.42% | 2,892 |
| Oct 19, 2026 | 72,300.00 | 76,000.00 | 70,600.00 | 75,600.00 | 75,600.00 | 4.56% | 6,272 |
| Oct 16, 2026 | 72,700.00 | 73,800.00 | 71,500.00 | 72,300.00 | 72,300.00 | -0.55% | 4,316 |
| Oct 15, 2026 | 74,800.00 | 75,600.00 | 69,600.00 | 72,700.00 | 72,700.00 | -2.94% | 5,812 |
| Oct 14, 2026 | 73,900.00 | 76,800.00 | 73,900.00 | 74,900.00 | 74,900.00 | 2.46% | 7,544 |
| Oct 13, 2026 | 74,000.00 | 74,000.00 | 70,000.00 | 73,100.00 | 73,100.00 | 1.67% | 3,398 |
| Oct 12, 2026 | 74,500.00 | 78,900.00 | 71,500.00 | 71,900.00 | 71,900.00 | -3.49% | 3,618 |
| Oct 8, 2026 | 74,600.00 | 76,000.00 | 73,200.00 | 74,500.00 | 74,500.00 | -0.13% | 5,233 |
| Oct 7, 2026 | 73,000.00 | 75,700.00 | 71,000.00 | 74,600.00 | 74,600.00 | 1.91% | 8,937 |
| Oct 6, 2026 | 71,900.00 | 73,800.00 | 70,500.00 | 73,200.00 | 73,200.00 | 1.53% | 4,327 |
| Oct 2, 2026 | 69,500.00 | 73,400.00 | 69,400.00 | 72,100.00 | 72,100.00 | 4.95% | 5,400 |
| Oct 1, 2026 | 71,400.00 | 71,900.00 | 68,000.00 | 68,700.00 | 68,700.00 | -3.78% | 5,184 |
| Sep 30, 2026 | 71,600.00 | 72,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | 0.14% | 2,735 |
| Sep 29, 2026 | 74,000.00 | 75,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | -2.33% | 8,651 |
| Sep 28, 2026 | 71,100.00 | 74,800.00 | 71,100.00 | 73,000.00 | 73,000.00 | 2.53% | 8,402 |
| Sep 23, 2026 | 68,400.00 | 72,100.00 | 68,400.00 | 71,200.00 | 71,200.00 | 4.09% | 9,122 |
| Sep 22, 2026 | 67,500.00 | 69,500.00 | 67,500.00 | 68,400.00 | 68,400.00 | - | 1,379 |
| Sep 21, 2026 | 67,800.00 | 69,000.00 | 67,600.00 | 68,400.00 | 68,400.00 | 1.48% | 1,646 |
| Sep 18, 2026 | 68,200.00 | 68,400.00 | 67,100.00 | 67,400.00 | 67,400.00 | -1.17% | 2,639 |
| Sep 17, 2026 | 68,100.00 | 69,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | 0.89% | 1,589 |
| Sep 16, 2026 | 68,200.00 | 69,000.00 | 67,100.00 | 67,600.00 | 67,600.00 | -0.73% | 2,643 |
| Sep 15, 2026 | 67,800.00 | 70,000.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.59% | 10,929 |
| Sep 14, 2026 | 69,300.00 | 69,400.00 | 67,400.00 | 67,700.00 | 67,700.00 | -2.73% | 2,355 |
| Sep 11, 2026 | 71,400.00 | 71,600.00 | 68,800.00 | 69,600.00 | 69,600.00 | -2.66% | 4,337 |
| Sep 10, 2026 | 73,700.00 | 75,000.00 | 70,400.00 | 71,500.00 | 71,500.00 | -0.42% | 10,314 |
| Sep 9, 2026 | 68,400.00 | 73,200.00 | 67,900.00 | 71,800.00 | 71,800.00 | 4.82% | 10,397 |
| Sep 8, 2026 | 68,900.00 | 70,100.00 | 67,700.00 | 68,500.00 | 68,500.00 | -0.29% | 3,891 |
| Sep 7, 2026 | 69,000.00 | 69,400.00 | 67,500.00 | 68,700.00 | 68,700.00 | -0.43% | 2,928 |
| Sep 4, 2026 | 68,400.00 | 69,600.00 | 68,000.00 | 69,000.00 | 69,000.00 | 1.02% | 5,645 |
| Sep 3, 2026 | 66,600.00 | 68,600.00 | 63,900.00 | 68,300.00 | 68,300.00 | 2.55% | 10,008 |
| Sep 2, 2026 | 67,700.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | -1.48% | 4,428 |
| Sep 1, 2026 | 65,500.00 | 69,300.00 | 65,500.00 | 67,600.00 | 67,600.00 | 4.16% | 10,333 |
| Aug 31, 2026 | 63,600.00 | 65,600.00 | 62,350.00 | 64,900.00 | 64,900.00 | 3.34% | 5,624 |
| Aug 28, 2026 | 62,300.00 | 63,700.00 | 61,700.00 | 62,800.00 | 62,800.00 | 0.80% | 3,490 |
| Aug 27, 2026 | 62,900.00 | 62,900.00 | 61,100.00 | 62,300.00 | 62,300.00 | 0.81% | 2,824 |
| Aug 26, 2026 | 65,300.00 | 65,300.00 | 59,800.00 | 61,800.00 | 61,800.00 | -7.90% | 17,544 |
| Aug 25, 2026 | 67,000.00 | 67,300.00 | 65,500.00 | 67,100.00 | 67,100.00 | -0.74% | 1,598 |
| Aug 24, 2026 | 67,100.00 | 69,800.00 | 66,500.00 | 67,600.00 | 67,600.00 | 0.60% | 4,368 |
| Aug 21, 2026 | 66,200.00 | 67,200.00 | 64,700.00 | 67,200.00 | 67,200.00 | 1.51% | 4,089 |
| Aug 20, 2026 | 67,100.00 | 67,200.00 | 65,500.00 | 66,200.00 | 66,200.00 | -1.05% | 1,614 |
| Aug 19, 2026 | 68,400.00 | 68,400.00 | 65,800.00 | 66,900.00 | 66,900.00 | -2.19% | 2,452 |
| Aug 18, 2026 | 67,000.00 | 69,400.00 | 66,400.00 | 68,400.00 | 68,400.00 | 2.40% | 7,779 |
| Aug 14, 2026 | 65,000.00 | 67,300.00 | 64,900.00 | 66,800.00 | 66,800.00 | 2.77% | 5,444 |
| Aug 13, 2026 | 65,200.00 | 66,500.00 | 64,300.00 | 65,000.00 | 65,000.00 | - | 1,801 |
| Aug 12, 2026 | 66,000.00 | 67,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.07% | 2,582 |
| Aug 11, 2026 | 65,000.00 | 66,700.00 | 64,500.00 | 65,700.00 | 65,700.00 | 1.08% | 4,970 |
| Aug 10, 2026 | 63,800.00 | 65,200.00 | 62,400.00 | 65,000.00 | 65,000.00 | 1.88% | 2,606 |