SK Innovation Co., Ltd. (KRX:096770)
South Korea
· Delayed Price · Currency is KRW 114,600
+2,000 (1.78%)
At close: Dec 5, 2025
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 100,600.00 | 107,700.00 | 100,600.00 | 104,900.00 | 104,900.00 | 5.01% | 843,677 |
| Oct 1, 2025 | 100,200.00 | 101,300.00 | 99,500.00 | 99,900.00 | 99,900.00 | -0.60% | 214,213 |
| Sep 30, 2025 | 100,700.00 | 101,600.00 | 100,300.00 | 100,500.00 | 100,500.00 | -1.08% | 232,533 |
| Sep 29, 2025 | 102,000.00 | 102,300.00 | 101,000.00 | 101,600.00 | 101,600.00 | 0.49% | 139,279 |
| Sep 26, 2025 | 103,000.00 | 103,000.00 | 101,000.00 | 101,100.00 | 101,100.00 | -2.41% | 155,423 |
| Sep 25, 2025 | 102,300.00 | 104,000.00 | 102,100.00 | 103,600.00 | 103,600.00 | 1.27% | 185,194 |
| Sep 24, 2025 | 104,600.00 | 105,300.00 | 101,800.00 | 102,300.00 | 102,300.00 | -1.25% | 233,461 |
| Sep 23, 2025 | 103,800.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -0.58% | 201,315 |
| Sep 22, 2025 | 104,800.00 | 105,900.00 | 104,000.00 | 104,200.00 | 104,200.00 | 0.19% | 186,127 |
| Sep 19, 2025 | 106,100.00 | 106,800.00 | 104,000.00 | 104,000.00 | 104,000.00 | -2.53% | 375,809 |
| Sep 18, 2025 | 106,500.00 | 106,700.00 | 105,100.00 | 106,700.00 | 106,700.00 | 0.38% | 197,078 |
| Sep 17, 2025 | 105,700.00 | 106,800.00 | 105,100.00 | 106,300.00 | 106,300.00 | 1.24% | 162,397 |
| Sep 16, 2025 | 107,100.00 | 107,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | -1.87% | 293,946 |
| Sep 15, 2025 | 107,900.00 | 109,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.83% | 202,945 |
| Sep 12, 2025 | 109,200.00 | 109,200.00 | 107,700.00 | 107,900.00 | 107,900.00 | -0.55% | 288,479 |
| Sep 11, 2025 | 106,500.00 | 110,400.00 | 106,300.00 | 108,500.00 | 108,500.00 | 1.88% | 675,159 |
| Sep 10, 2025 | 106,000.00 | 107,100.00 | 105,500.00 | 106,500.00 | 106,500.00 | -0.09% | 205,511 |
| Sep 9, 2025 | 106,400.00 | 107,300.00 | 105,800.00 | 106,600.00 | 106,600.00 | 0.76% | 201,764 |
| Sep 8, 2025 | 105,700.00 | 106,500.00 | 104,800.00 | 105,800.00 | 105,800.00 | 0.38% | 129,120 |
| Sep 5, 2025 | 105,500.00 | 106,600.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.94% | 201,450 |
| Sep 4, 2025 | 103,500.00 | 106,400.00 | 103,100.00 | 106,400.00 | 106,400.00 | 4.93% | 453,804 |
| Sep 3, 2025 | 100,300.00 | 101,800.00 | 100,300.00 | 101,400.00 | 101,400.00 | 0.50% | 151,901 |
| Sep 2, 2025 | 100,200.00 | 101,200.00 | 99,800.00 | 100,900.00 | 100,900.00 | 0.70% | 130,484 |
| Sep 1, 2025 | 100,100.00 | 100,700.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.69% | 134,025 |
| Aug 29, 2025 | 102,600.00 | 103,000.00 | 99,700.00 | 100,900.00 | 100,900.00 | -1.46% | 262,325 |
| Aug 28, 2025 | 103,600.00 | 104,300.00 | 102,400.00 | 102,400.00 | 102,400.00 | -1.16% | 177,723 |
| Aug 27, 2025 | 105,400.00 | 105,400.00 | 103,200.00 | 103,600.00 | 103,600.00 | -1.24% | 242,789 |
| Aug 26, 2025 | 104,800.00 | 106,200.00 | 104,100.00 | 104,900.00 | 104,900.00 | -0.57% | 338,276 |
| Aug 25, 2025 | 104,700.00 | 105,800.00 | 103,600.00 | 105,500.00 | 105,500.00 | 1.54% | 149,509 |
| Aug 22, 2025 | 106,000.00 | 107,800.00 | 103,700.00 | 103,900.00 | 103,900.00 | -0.76% | 189,267 |
| Aug 21, 2025 | 104,500.00 | 107,200.00 | 104,400.00 | 104,700.00 | 104,700.00 | 0.58% | 175,526 |
| Aug 20, 2025 | 105,900.00 | 105,900.00 | 103,400.00 | 104,100.00 | 104,100.00 | -1.70% | 179,856 |
| Aug 19, 2025 | 106,000.00 | 106,900.00 | 104,800.00 | 105,900.00 | 105,900.00 | 0.38% | 147,883 |
| Aug 18, 2025 | 107,500.00 | 107,900.00 | 105,200.00 | 105,500.00 | 105,500.00 | -3.30% | 233,601 |
| Aug 14, 2025 | 106,500.00 | 109,100.00 | 105,700.00 | 109,100.00 | 109,100.00 | 2.54% | 425,386 |
| Aug 13, 2025 | 107,100.00 | 107,200.00 | 105,200.00 | 106,400.00 | 106,400.00 | 0.38% | 195,221 |
| Aug 12, 2025 | 106,600.00 | 108,300.00 | 106,000.00 | 106,000.00 | 106,000.00 | -1.30% | 204,049 |
| Aug 11, 2025 | 107,700.00 | 109,200.00 | 106,400.00 | 107,400.00 | 107,400.00 | -0.09% | 248,530 |
| Aug 8, 2025 | 108,000.00 | 108,600.00 | 107,000.00 | 107,500.00 | 107,500.00 | -0.92% | 152,162 |
| Aug 7, 2025 | 109,000.00 | 109,300.00 | 107,400.00 | 108,500.00 | 108,500.00 | -0.46% | 151,708 |
| Aug 6, 2025 | 106,100.00 | 109,900.00 | 105,600.00 | 109,000.00 | 109,000.00 | 2.35% | 344,934 |
| Aug 5, 2025 | 104,300.00 | 107,900.00 | 104,300.00 | 106,500.00 | 106,500.00 | 3.00% | 318,691 |
| Aug 4, 2025 | 102,200.00 | 104,900.00 | 100,900.00 | 103,400.00 | 103,400.00 | 1.37% | 289,812 |
| Aug 1, 2025 | 107,000.00 | 107,800.00 | 101,400.00 | 102,000.00 | 102,000.00 | -5.47% | 544,493 |
| Jul 31, 2025 | 117,600.00 | 117,800.00 | 107,300.00 | 107,900.00 | 107,900.00 | -7.94% | 1,145,001 |
| Jul 30, 2025 | 111,600.00 | 119,200.00 | 111,600.00 | 117,200.00 | 117,200.00 | 5.11% | 874,424 |
| Jul 29, 2025 | 112,500.00 | 112,600.00 | 109,800.00 | 111,500.00 | 111,500.00 | -1.76% | 342,596 |
| Jul 28, 2025 | 114,500.00 | 115,900.00 | 112,500.00 | 113,500.00 | 113,500.00 | -0.79% | 313,911 |
| Jul 25, 2025 | 115,600.00 | 115,700.00 | 113,900.00 | 114,400.00 | 114,400.00 | -2.14% | 223,316 |
| Jul 24, 2025 | 115,500.00 | 117,700.00 | 114,500.00 | 116,900.00 | 116,900.00 | 0.52% | 295,808 |
| Jul 23, 2025 | 114,700.00 | 116,700.00 | 113,100.00 | 116,300.00 | 116,300.00 | 2.11% | 270,859 |
| Jul 22, 2025 | 114,400.00 | 116,000.00 | 113,500.00 | 113,900.00 | 113,900.00 | -0.87% | 194,000 |
| Jul 21, 2025 | 112,600.00 | 115,300.00 | 112,400.00 | 114,900.00 | 114,900.00 | 1.23% | 228,201 |
| Jul 18, 2025 | 111,800.00 | 114,000.00 | 111,800.00 | 113,500.00 | 113,500.00 | 1.70% | 256,326 |
| Jul 17, 2025 | 113,200.00 | 113,800.00 | 109,800.00 | 111,600.00 | 111,600.00 | -0.45% | 251,200 |
| Jul 16, 2025 | 116,000.00 | 116,300.00 | 112,000.00 | 112,100.00 | 112,100.00 | -3.36% | 367,724 |
| Jul 15, 2025 | 116,100.00 | 119,800.00 | 115,500.00 | 116,000.00 | 116,000.00 | 0.43% | 489,845 |
| Jul 14, 2025 | 116,500.00 | 117,100.00 | 115,100.00 | 115,500.00 | 115,500.00 | -0.52% | 214,081 |
| Jul 11, 2025 | 119,000.00 | 119,000.00 | 116,100.00 | 116,100.00 | 116,100.00 | -4.05% | 502,833 |