SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock68,300
+1,700 (2.55%)
Sep 3, 2026, 3:30 PM KST
KRX:096775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 67,700.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | -1.48% | 4,425 |
| Sep 1, 2026 | 65,500.00 | 69,300.00 | 65,500.00 | 67,600.00 | 67,600.00 | 4.16% | 10,328 |
| Aug 31, 2026 | 63,600.00 | 65,600.00 | 62,350.00 | 64,900.00 | 64,900.00 | 3.34% | 5,570 |
| Aug 28, 2026 | 62,300.00 | 63,700.00 | 61,700.00 | 62,800.00 | 62,800.00 | 0.80% | 3,453 |
| Aug 27, 2026 | 62,900.00 | 62,900.00 | 61,100.00 | 62,300.00 | 62,300.00 | 0.81% | 2,820 |
| Aug 26, 2026 | 65,300.00 | 65,300.00 | 59,800.00 | 61,800.00 | 61,800.00 | -7.90% | 17,530 |
| 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% | 4,060 |
| Aug 20, 2026 | 67,100.00 | 67,200.00 | 65,500.00 | 66,200.00 | 66,200.00 | -1.05% | 1,613 |
| 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% | 7,774 |
| 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% | 2,563 |
| Aug 7, 2026 | 61,000.00 | 63,800.00 | 61,000.00 | 63,800.00 | 63,800.00 | 5.28% | 4,217 |
| Aug 6, 2026 | 60,900.00 | 60,900.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.49% | 1,204 |
| Aug 5, 2026 | 61,400.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | -0.65% | 1,365 |
| Aug 4, 2026 | 58,000.00 | 61,400.00 | 58,000.00 | 61,300.00 | 61,300.00 | 2.34% | 2,444 |
| Aug 3, 2026 | 60,800.00 | 60,800.00 | 59,400.00 | 59,900.00 | 59,900.00 | -1.48% | 1,331 |
| Jul 31, 2026 | 60,600.00 | 61,600.00 | 57,500.00 | 60,800.00 | 60,800.00 | 1.67% | 6,702 |
| Jul 30, 2026 | 57,100.00 | 60,900.00 | 57,100.00 | 59,800.00 | 59,800.00 | 4.18% | 4,243 |
| Jul 29, 2026 | 60,300.00 | 60,500.00 | 55,500.00 | 57,400.00 | 57,400.00 | -3.85% | 4,589 |
| Jul 28, 2026 | 62,100.00 | 62,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | -3.86% | 2,911 |
| Jul 27, 2026 | 65,800.00 | 65,800.00 | 61,800.00 | 62,100.00 | 62,100.00 | -5.19% | 3,460 |
| Jul 24, 2026 | 67,100.00 | 68,600.00 | 64,200.00 | 65,500.00 | 65,500.00 | -3.25% | 4,171 |
| Jul 23, 2026 | 63,800.00 | 67,700.00 | 63,300.00 | 67,700.00 | 67,700.00 | 8.67% | 6,726 |
| Jul 22, 2026 | 60,800.00 | 64,000.00 | 60,800.00 | 62,300.00 | 62,300.00 | 1.80% | 3,091 |
| 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% | 7,470 |
| Jul 15, 2026 | 58,300.00 | 62,100.00 | 57,500.00 | 61,300.00 | 61,300.00 | 4.61% | 7,186 |
| 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% | 5,965 |
| Jul 10, 2026 | 56,600.00 | 59,500.00 | 56,600.00 | 58,500.00 | 58,500.00 | 3.36% | 4,969 |
| Jul 9, 2026 | 56,200.00 | 58,800.00 | 55,600.00 | 56,600.00 | 56,600.00 | -3.25% | 3,482 |
| 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% | 1,992 |
| 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 |