SK Innovation Co., Ltd. (KRX:096775)
South Korea · Delayed Price · Currency is KRW 72,100
+3,400 (4.95%)
Oct 2, 2026, 3:30 PM KST
KRX:096775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69,500.00 | 73,400.00 | 69,400.00 | 72,100.00 | 72,100.00 | 4.95% | 5,318 |
| Oct 1, 2026 | 71,400.00 | 71,900.00 | 68,000.00 | 68,700.00 | 68,700.00 | -3.78% | 5,021 |
| Sep 30, 2026 | 71,600.00 | 72,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | 0.14% | 2,667 |
| 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 |
| Aug 7, 2026 | 61,000.00 | 63,800.00 | 61,000.00 | 63,800.00 | 63,800.00 | 5.28% | 4,220 |
| 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% | 2,445 |
| Aug 3, 2026 | 60,800.00 | 60,800.00 | 59,400.00 | 59,900.00 | 59,900.00 | -1.48% | 1,332 |
| 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% | 4,593 |
| 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 |