SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 57,600
+600 (1.05%)
Nov 13, 2026, 3:30 PM KST
KRX:096775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57,700.00 | 58,600.00 | 56,600.00 | 57,600.00 | 57,600.00 | 1.05% | 3,439 |
| Nov 12, 2026 | 59,200.00 | 59,200.00 | 56,800.00 | 57,000.00 | 57,000.00 | -3.06% | 2,517 |
| Nov 11, 2026 | 58,500.00 | 59,100.00 | 58,300.00 | 58,800.00 | 58,800.00 | - | 1,116 |
| Nov 10, 2026 | 58,700.00 | 58,800.00 | 57,800.00 | 58,800.00 | 58,800.00 | 2.26% | 1,159 |
| Nov 9, 2026 | 57,600.00 | 60,400.00 | 56,400.00 | 57,500.00 | 57,500.00 | -0.17% | 5,067 |
| Nov 6, 2026 | 58,900.00 | 58,900.00 | 55,600.00 | 57,600.00 | 57,600.00 | -1.20% | 5,758 |
| Nov 5, 2026 | 59,700.00 | 61,800.00 | 58,000.00 | 58,300.00 | 58,300.00 | -5.20% | 7,261 |
| Nov 4, 2026 | 61,900.00 | 61,900.00 | 59,400.00 | 61,500.00 | 61,500.00 | 1.49% | 6,163 |
| Nov 3, 2026 | 65,000.00 | 65,000.00 | 59,600.00 | 60,600.00 | 60,600.00 | -6.91% | 4,777 |
| Nov 2, 2026 | 65,100.00 | 66,100.00 | 63,900.00 | 65,100.00 | 65,100.00 | - | 4,404 |
| Oct 30, 2026 | 67,500.00 | 67,500.00 | 63,600.00 | 65,100.00 | 65,100.00 | -2.69% | 9,603 |
| Oct 29, 2026 | 70,400.00 | 70,400.00 | 65,000.00 | 66,900.00 | 66,900.00 | -3.46% | 4,928 |
| Oct 28, 2026 | 67,700.00 | 69,700.00 | 67,300.00 | 69,300.00 | 69,300.00 | 1.46% | 4,223 |
| Oct 27, 2026 | 67,800.00 | 69,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.59% | 2,396 |
| Oct 26, 2026 | 67,600.00 | 69,600.00 | 66,600.00 | 67,900.00 | 67,900.00 | 0.44% | 912 |
| Oct 23, 2026 | 69,000.00 | 69,000.00 | 65,800.00 | 67,600.00 | 67,600.00 | -2.59% | 2,359 |
| Oct 22, 2026 | 70,600.00 | 74,600.00 | 68,100.00 | 69,400.00 | 69,400.00 | -4.67% | 4,184 |
| Oct 21, 2026 | 74,900.00 | 74,900.00 | 70,400.00 | 72,800.00 | 72,800.00 | 1.82% | 2,097 |
| Oct 20, 2026 | 75,800.00 | 75,800.00 | 70,600.00 | 71,500.00 | 71,500.00 | -5.42% | 3,820 |
| Oct 19, 2026 | 72,300.00 | 76,000.00 | 70,600.00 | 75,600.00 | 75,600.00 | 4.56% | 6,383 |
| Oct 16, 2026 | 72,700.00 | 73,800.00 | 71,500.00 | 72,300.00 | 72,300.00 | -0.55% | 4,359 |
| Oct 15, 2026 | 74,800.00 | 75,600.00 | 69,600.00 | 72,700.00 | 72,700.00 | -2.94% | 5,907 |
| Oct 14, 2026 | 73,900.00 | 76,800.00 | 73,900.00 | 74,900.00 | 74,900.00 | 2.46% | 7,845 |
| Oct 13, 2026 | 74,000.00 | 74,000.00 | 70,000.00 | 73,100.00 | 73,100.00 | 1.67% | 3,475 |
| 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 |