SK Innovation Co., Ltd. (KRX:096770)
South Korea
· Delayed Price · Currency is KRW 118,200
-6,700 (-5.36%)
At close: Mar 9, 2026
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127,800.00 | 128,600.00 | 117,100.00 | 118,200.00 | 118,200.00 | -5.36% | 1,018,646 |
| Mar 6, 2026 | 131,000.00 | 131,000.00 | 121,900.00 | 124,900.00 | 124,900.00 | -1.26% | 1,082,774 |
| Mar 5, 2026 | 115,700.00 | 131,400.00 | 114,100.00 | 126,500.00 | 126,500.00 | 16.06% | 2,015,028 |
| Mar 4, 2026 | 136,700.00 | 139,600.00 | 108,100.00 | 109,000.00 | 109,000.00 | -16.73% | 2,479,814 |
| Mar 3, 2026 | 140,400.00 | 141,300.00 | 128,700.00 | 130,900.00 | 130,900.00 | 2.51% | 3,617,613 |
| Feb 27, 2026 | 128,000.00 | 129,900.00 | 125,500.00 | 127,700.00 | 127,700.00 | -1.77% | 1,126,929 |
| Feb 26, 2026 | 131,500.00 | 132,800.00 | 128,100.00 | 130,000.00 | 130,000.00 | -0.91% | 645,204 |
| Feb 25, 2026 | 136,300.00 | 136,400.00 | 130,000.00 | 131,200.00 | 131,200.00 | -4.72% | 945,606 |
| Feb 24, 2026 | 129,500.00 | 139,500.00 | 128,700.00 | 137,700.00 | 137,700.00 | 7.24% | 1,454,315 |
| Feb 23, 2026 | 128,300.00 | 130,700.00 | 126,700.00 | 128,400.00 | 128,400.00 | 0.63% | 829,420 |
| Feb 20, 2026 | 121,700.00 | 128,700.00 | 121,500.00 | 127,600.00 | 127,600.00 | 7.59% | 1,147,310 |
| Feb 19, 2026 | 115,000.00 | 119,000.00 | 114,100.00 | 118,600.00 | 118,600.00 | 4.22% | 469,623 |
| Feb 13, 2026 | 116,000.00 | 118,200.00 | 113,500.00 | 113,800.00 | 113,800.00 | -2.15% | 366,958 |
| Feb 12, 2026 | 114,400.00 | 116,700.00 | 112,200.00 | 116,300.00 | 116,300.00 | 2.47% | 552,238 |
| Feb 11, 2026 | 112,800.00 | 114,000.00 | 111,900.00 | 113,500.00 | 113,500.00 | 1.52% | 333,667 |
| Feb 10, 2026 | 110,400.00 | 112,800.00 | 109,600.00 | 111,800.00 | 111,800.00 | 1.91% | 371,527 |
| Feb 9, 2026 | 108,400.00 | 111,000.00 | 108,000.00 | 109,700.00 | 109,700.00 | 3.30% | 310,739 |
| Feb 6, 2026 | 107,000.00 | 107,100.00 | 104,800.00 | 106,200.00 | 106,200.00 | -3.28% | 416,128 |
| Feb 5, 2026 | 110,700.00 | 111,700.00 | 108,500.00 | 109,800.00 | 109,800.00 | -2.57% | 478,632 |
| Feb 4, 2026 | 108,500.00 | 112,800.00 | 108,500.00 | 112,700.00 | 112,700.00 | 2.92% | 453,431 |
| Feb 3, 2026 | 109,000.00 | 109,600.00 | 106,500.00 | 109,500.00 | 109,500.00 | 2.43% | 406,300 |
| Feb 2, 2026 | 111,800.00 | 113,700.00 | 106,500.00 | 106,900.00 | 106,900.00 | -4.55% | 589,696 |
| Jan 30, 2026 | 114,800.00 | 120,000.00 | 111,500.00 | 112,000.00 | 112,000.00 | -1.32% | 754,942 |
| Jan 29, 2026 | 109,400.00 | 114,000.00 | 106,600.00 | 113,500.00 | 113,500.00 | 4.90% | 918,626 |
| Jan 28, 2026 | 113,500.00 | 114,100.00 | 106,500.00 | 108,200.00 | 108,200.00 | -2.96% | 1,065,771 |
| Jan 27, 2026 | 113,500.00 | 113,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | -2.28% | 438,428 |
| Jan 26, 2026 | 112,200.00 | 114,800.00 | 112,000.00 | 114,100.00 | 114,100.00 | 2.42% | 414,045 |
| Jan 23, 2026 | 115,000.00 | 115,300.00 | 109,600.00 | 111,400.00 | 111,400.00 | -0.71% | 474,332 |
| Jan 22, 2026 | 106,000.00 | 112,300.00 | 105,300.00 | 112,200.00 | 112,200.00 | 6.05% | 802,247 |
| Jan 21, 2026 | 106,700.00 | 106,900.00 | 104,700.00 | 105,800.00 | 105,800.00 | -2.94% | 257,770 |
| Jan 20, 2026 | 105,200.00 | 109,200.00 | 105,100.00 | 109,000.00 | 109,000.00 | 2.64% | 356,984 |
| Jan 19, 2026 | 104,800.00 | 106,300.00 | 102,700.00 | 106,200.00 | 106,200.00 | 0.76% | 327,948 |
| Jan 16, 2026 | 107,000.00 | 107,400.00 | 104,800.00 | 105,400.00 | 105,400.00 | -2.04% | 278,974 |
| Jan 15, 2026 | 104,600.00 | 110,700.00 | 104,200.00 | 107,600.00 | 107,600.00 | 3.56% | 621,403 |
| Jan 14, 2026 | 106,100.00 | 106,200.00 | 102,700.00 | 103,900.00 | 103,900.00 | -1.52% | 254,950 |
| Jan 13, 2026 | 103,100.00 | 105,500.00 | 101,700.00 | 105,500.00 | 105,500.00 | 2.93% | 350,386 |
| Jan 12, 2026 | 100,000.00 | 102,500.00 | 99,800.00 | 102,500.00 | 102,500.00 | 2.81% | 328,862 |
| Jan 9, 2026 | 101,500.00 | 101,700.00 | 99,700.00 | 99,700.00 | 99,700.00 | -2.83% | 429,275 |
| Jan 8, 2026 | 102,000.00 | 102,600.00 | 99,300.00 | 102,600.00 | 102,600.00 | 0.59% | 716,894 |
| Jan 7, 2026 | 105,000.00 | 105,500.00 | 101,300.00 | 102,000.00 | 102,000.00 | -3.77% | 373,184 |
| Jan 6, 2026 | 104,200.00 | 106,000.00 | 102,300.00 | 106,000.00 | 106,000.00 | 3.21% | 331,005 |
| Jan 5, 2026 | 100,100.00 | 102,800.00 | 100,100.00 | 102,700.00 | 102,700.00 | 2.80% | 269,894 |
| Jan 2, 2026 | 101,200.00 | 101,300.00 | 99,500.00 | 99,900.00 | 99,900.00 | -1.28% | 222,145 |
| Dec 30, 2025 | 102,400.00 | 102,500.00 | 101,000.00 | 101,200.00 | 101,200.00 | -1.84% | 224,337 |
| Dec 29, 2025 | 101,500.00 | 103,100.00 | 101,100.00 | 103,100.00 | 103,100.00 | -0.19% | 162,960 |
| Dec 26, 2025 | 105,000.00 | 105,400.00 | 103,200.00 | 103,300.00 | 103,300.00 | -2.09% | 149,687 |
| Dec 24, 2025 | 106,300.00 | 106,500.00 | 104,900.00 | 105,500.00 | 105,500.00 | -0.66% | 125,184 |
| Dec 23, 2025 | 106,800.00 | 107,000.00 | 105,600.00 | 106,200.00 | 106,200.00 | -0.28% | 136,988 |
| Dec 22, 2025 | 106,200.00 | 106,500.00 | 105,300.00 | 106,500.00 | 106,500.00 | 0.66% | 160,271 |
| Dec 19, 2025 | 106,000.00 | 106,300.00 | 102,500.00 | 105,800.00 | 105,800.00 | 0.95% | 557,993 |
| Dec 18, 2025 | 108,500.00 | 108,600.00 | 104,800.00 | 104,800.00 | 104,800.00 | -5.16% | 343,105 |
| Dec 17, 2025 | 110,700.00 | 110,700.00 | 108,100.00 | 110,500.00 | 110,500.00 | 0.64% | 202,783 |
| Dec 16, 2025 | 113,300.00 | 113,300.00 | 109,600.00 | 109,800.00 | 109,800.00 | -2.75% | 272,471 |
| Dec 15, 2025 | 112,900.00 | 114,400.00 | 111,700.00 | 112,900.00 | 112,900.00 | -0.88% | 174,989 |
| Dec 12, 2025 | 113,500.00 | 114,100.00 | 112,000.00 | 113,900.00 | 113,900.00 | 1.42% | 220,578 |
| Dec 11, 2025 | 117,700.00 | 117,700.00 | 112,300.00 | 112,300.00 | 112,300.00 | -3.69% | 582,960 |
| Dec 10, 2025 | 119,600.00 | 119,600.00 | 115,900.00 | 116,600.00 | 116,600.00 | -0.60% | 238,604 |
| Dec 9, 2025 | 117,300.00 | 118,800.00 | 116,300.00 | 117,300.00 | 117,300.00 | -0.17% | 217,439 |
| Dec 8, 2025 | 114,800.00 | 117,700.00 | 114,800.00 | 117,500.00 | 117,500.00 | 2.53% | 268,104 |
| Dec 5, 2025 | 112,500.00 | 114,900.00 | 112,300.00 | 114,600.00 | 114,600.00 | 1.78% | 198,653 |
| Dec 4, 2025 | 115,300.00 | 115,900.00 | 111,800.00 | 112,600.00 | 112,600.00 | -2.85% | 303,660 |
| Dec 3, 2025 | 115,300.00 | 116,700.00 | 114,700.00 | 115,900.00 | 115,900.00 | 0.35% | 139,733 |
| Dec 2, 2025 | 115,400.00 | 116,200.00 | 114,000.00 | 115,500.00 | 115,500.00 | 0.79% | 183,864 |
| Dec 1, 2025 | 116,000.00 | 117,600.00 | 113,900.00 | 114,600.00 | 114,600.00 | -0.35% | 164,924 |
| Nov 28, 2025 | 117,400.00 | 118,300.00 | 114,400.00 | 115,000.00 | 115,000.00 | -1.20% | 205,478 |
| Nov 27, 2025 | 117,300.00 | 117,800.00 | 115,300.00 | 116,400.00 | 116,400.00 | -0.68% | 158,395 |
| Nov 26, 2025 | 111,900.00 | 117,200.00 | 111,800.00 | 117,200.00 | 117,200.00 | 5.59% | 247,961 |
| Nov 25, 2025 | 113,500.00 | 114,000.00 | 109,900.00 | 111,000.00 | 111,000.00 | -0.27% | 170,364 |
| Nov 24, 2025 | 115,700.00 | 115,800.00 | 111,300.00 | 111,300.00 | 111,300.00 | -1.94% | 319,104 |
| Nov 21, 2025 | 115,900.00 | 116,000.00 | 112,500.00 | 113,500.00 | 113,500.00 | -2.91% | 193,431 |
| Nov 20, 2025 | 118,000.00 | 118,800.00 | 116,700.00 | 116,900.00 | 116,900.00 | 0.26% | 199,549 |
| Nov 19, 2025 | 117,600.00 | 118,500.00 | 114,500.00 | 116,600.00 | 116,600.00 | 0.52% | 204,366 |
| Nov 18, 2025 | 121,100.00 | 122,200.00 | 115,800.00 | 116,000.00 | 116,000.00 | -5.15% | 341,783 |
| Nov 17, 2025 | 124,000.00 | 124,700.00 | 121,600.00 | 122,300.00 | 122,300.00 | -0.33% | 245,202 |
| Nov 14, 2025 | 123,800.00 | 125,800.00 | 122,300.00 | 122,700.00 | 122,700.00 | -2.85% | 268,518 |
| Nov 13, 2025 | 125,700.00 | 127,800.00 | 123,900.00 | 126,300.00 | 126,300.00 | -0.16% | 402,364 |
| Nov 12, 2025 | 125,500.00 | 127,300.00 | 123,600.00 | 126,500.00 | 126,500.00 | 3.43% | 386,084 |
| Nov 11, 2025 | 122,400.00 | 125,900.00 | 120,500.00 | 122,300.00 | 122,300.00 | 1.49% | 312,573 |
| Nov 10, 2025 | 117,300.00 | 121,600.00 | 116,100.00 | 120,500.00 | 120,500.00 | 3.97% | 283,482 |
| Nov 7, 2025 | 119,000.00 | 120,200.00 | 114,600.00 | 115,900.00 | 115,900.00 | -4.06% | 391,011 |
| Nov 6, 2025 | 123,800.00 | 123,800.00 | 120,300.00 | 120,800.00 | 120,800.00 | -0.08% | 445,880 |
| Nov 5, 2025 | 125,500.00 | 125,500.00 | 117,900.00 | 120,900.00 | 120,900.00 | -4.43% | 444,471 |
| Nov 4, 2025 | 127,800.00 | 130,200.00 | 126,300.00 | 126,500.00 | 126,500.00 | - | 369,158 |
| Nov 3, 2025 | 130,100.00 | 130,400.00 | 124,800.00 | 126,500.00 | 126,500.00 | -1.86% | 493,253 |
| Oct 31, 2025 | 132,700.00 | 137,200.00 | 128,500.00 | 128,900.00 | 128,900.00 | -4.23% | 700,849 |
| Oct 30, 2025 | 135,700.00 | 137,800.00 | 132,800.00 | 134,600.00 | 134,600.00 | -1.75% | 509,974 |
| Oct 29, 2025 | 132,700.00 | 138,300.00 | 131,600.00 | 137,000.00 | 137,000.00 | 3.79% | 863,624 |
| Oct 28, 2025 | 131,300.00 | 133,000.00 | 126,900.00 | 132,000.00 | 132,000.00 | 0.53% | 581,661 |
| Oct 27, 2025 | 136,300.00 | 136,300.00 | 130,500.00 | 131,300.00 | 131,300.00 | -2.60% | 667,370 |
| Oct 24, 2025 | 128,500.00 | 136,200.00 | 128,000.00 | 134,800.00 | 134,800.00 | 8.27% | 1,442,659 |
| Oct 23, 2025 | 128,000.00 | 128,000.00 | 124,200.00 | 124,500.00 | 124,500.00 | -1.43% | 445,469 |
| Oct 22, 2025 | 124,500.00 | 126,400.00 | 122,400.00 | 126,300.00 | 126,300.00 | 1.28% | 585,328 |
| Oct 21, 2025 | 118,400.00 | 127,400.00 | 118,400.00 | 124,700.00 | 124,700.00 | 4.61% | 1,377,390 |
| Oct 20, 2025 | 115,500.00 | 120,400.00 | 113,500.00 | 119,200.00 | 119,200.00 | 2.23% | 537,124 |
| Oct 17, 2025 | 114,500.00 | 119,000.00 | 113,800.00 | 116,600.00 | 116,600.00 | 0.52% | 701,794 |
| Oct 16, 2025 | 108,100.00 | 116,300.00 | 108,100.00 | 116,000.00 | 116,000.00 | 7.71% | 959,544 |
| Oct 15, 2025 | 106,500.00 | 107,700.00 | 106,000.00 | 107,700.00 | 107,700.00 | 1.41% | 229,656 |
| Oct 14, 2025 | 103,000.00 | 107,600.00 | 102,200.00 | 106,200.00 | 106,200.00 | 2.12% | 416,289 |
| Oct 13, 2025 | 101,800.00 | 104,400.00 | 100,300.00 | 104,000.00 | 104,000.00 | 0.97% | 303,723 |
| Oct 10, 2025 | 104,900.00 | 105,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | -1.81% | 275,945 |