SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock65,000
-700 (-1.07%)
Jun 2, 2026, 3:30 PM KST
KRX:096775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,687 |
| 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% | 4,777 |
| May 21, 2026 | 70,000.00 | 71,400.00 | 69,700.00 | 70,700.00 | 70,700.00 | 1.43% | 3,735 |
| May 20, 2026 | 67,500.00 | 72,400.00 | 67,500.00 | 69,700.00 | 69,700.00 | 0.43% | 8,804 |
| 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 |
| May 7, 2026 | 79,100.00 | 79,100.00 | 75,600.00 | 75,700.00 | 75,700.00 | -4.30% | 9,302 |
| May 6, 2026 | 79,500.00 | 79,500.00 | 75,800.00 | 79,100.00 | 79,100.00 | 0.13% | 11,655 |
| May 4, 2026 | 79,500.00 | 80,600.00 | 78,000.00 | 79,000.00 | 79,000.00 | 1.67% | 15,390 |
| Apr 30, 2026 | 79,300.00 | 79,300.00 | 77,000.00 | 77,700.00 | 77,700.00 | -2.51% | 9,270 |
| Apr 29, 2026 | 75,500.00 | 80,000.00 | 75,500.00 | 79,700.00 | 79,700.00 | 6.13% | 27,424 |
| Apr 28, 2026 | 76,900.00 | 76,900.00 | 74,600.00 | 75,100.00 | 75,100.00 | 0.54% | 8,832 |
| Apr 27, 2026 | 75,000.00 | 75,200.00 | 74,000.00 | 74,700.00 | 74,700.00 | -0.40% | 5,288 |
| Apr 24, 2026 | 75,000.00 | 75,500.00 | 74,200.00 | 75,000.00 | 75,000.00 | -0.13% | 2,351 |
| Apr 23, 2026 | 75,600.00 | 76,000.00 | 73,900.00 | 75,100.00 | 75,100.00 | -0.27% | 6,030 |
| Apr 22, 2026 | 76,000.00 | 76,800.00 | 73,100.00 | 75,300.00 | 75,300.00 | -0.40% | 4,787 |
| Apr 21, 2026 | 75,300.00 | 76,600.00 | 73,500.00 | 75,600.00 | 75,600.00 | 3.00% | 9,303 |
| Apr 20, 2026 | 74,200.00 | 75,300.00 | 73,100.00 | 73,400.00 | 73,400.00 | -1.08% | 4,775 |
| Apr 17, 2026 | 73,300.00 | 74,400.00 | 71,100.00 | 74,200.00 | 74,200.00 | 1.23% | 4,509 |
| Apr 16, 2026 | 71,400.00 | 73,800.00 | 71,100.00 | 73,300.00 | 73,300.00 | 2.66% | 5,628 |
| Apr 15, 2026 | 71,100.00 | 71,500.00 | 70,300.00 | 71,400.00 | 71,400.00 | 0.42% | 3,648 |
| 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% | 3,760 |
| Apr 9, 2026 | 70,100.00 | 72,500.00 | 69,800.00 | 72,000.00 | 72,000.00 | 2.71% | 3,854 |
| Apr 8, 2026 | 70,400.00 | 71,000.00 | 68,500.00 | 70,100.00 | 70,100.00 | 0.29% | 5,382 |
| 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% | 3,245 |
| 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% | 2,470 |
| 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% | 2,499 |
| 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 |