SK Innovation Co., Ltd. (KRX:096770)
South Korea
· Delayed Price · Currency is KRW 143,400
+10,400 (7.82%)
Last updated: Apr 29, 2026, 1:23 PM KST
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130,700.00 | 133,800.00 | 130,300.00 | 133,000.00 | 133,000.00 | 1.99% | 736,544 |
| Apr 27, 2026 | 134,100.00 | 134,300.00 | 128,700.00 | 130,400.00 | 130,400.00 | -1.88% | 651,094 |
| Apr 24, 2026 | 133,300.00 | 134,200.00 | 130,900.00 | 132,900.00 | 132,900.00 | -0.23% | 445,814 |
| Apr 23, 2026 | 134,500.00 | 135,500.00 | 128,400.00 | 133,200.00 | 133,200.00 | -0.60% | 568,659 |
| Apr 22, 2026 | 135,200.00 | 135,200.00 | 130,000.00 | 134,000.00 | 134,000.00 | 0.37% | 618,073 |
| Apr 21, 2026 | 130,100.00 | 135,200.00 | 128,900.00 | 133,500.00 | 133,500.00 | 3.65% | 1,167,957 |
| Apr 20, 2026 | 129,300.00 | 130,500.00 | 127,200.00 | 128,800.00 | 128,800.00 | -0.46% | 343,300 |
| Apr 17, 2026 | 127,000.00 | 129,500.00 | 125,300.00 | 129,400.00 | 129,400.00 | 2.29% | 432,136 |
| Apr 16, 2026 | 121,600.00 | 127,000.00 | 121,600.00 | 126,500.00 | 126,500.00 | 4.03% | 667,455 |
| Apr 15, 2026 | 122,400.00 | 122,900.00 | 118,600.00 | 121,600.00 | 121,600.00 | - | 501,831 |
| Apr 14, 2026 | 122,000.00 | 122,800.00 | 120,000.00 | 121,600.00 | 121,600.00 | 0.08% | 361,028 |
| Apr 13, 2026 | 122,000.00 | 124,200.00 | 119,800.00 | 121,500.00 | 121,500.00 | -0.74% | 345,810 |
| Apr 10, 2026 | 123,600.00 | 124,900.00 | 121,100.00 | 122,400.00 | 122,400.00 | -1.29% | 291,430 |
| Apr 9, 2026 | 122,200.00 | 124,500.00 | 119,100.00 | 124,000.00 | 124,000.00 | 2.99% | 648,120 |
| Apr 8, 2026 | 125,000.00 | 125,500.00 | 115,500.00 | 120,400.00 | 120,400.00 | -1.15% | 807,415 |
| Apr 7, 2026 | 121,500.00 | 128,700.00 | 120,500.00 | 121,800.00 | 121,800.00 | -1.14% | 690,065 |
| Apr 6, 2026 | 117,900.00 | 123,900.00 | 117,800.00 | 123,200.00 | 123,200.00 | 4.23% | 619,875 |
| Apr 3, 2026 | 118,200.00 | 119,600.00 | 114,000.00 | 118,200.00 | 118,200.00 | 2.34% | 307,161 |
| Apr 2, 2026 | 114,400.00 | 120,200.00 | 113,800.00 | 115,500.00 | 115,500.00 | 0.87% | 906,129 |
| Apr 1, 2026 | 113,000.00 | 114,500.00 | 110,800.00 | 114,500.00 | 114,500.00 | 5.34% | 339,509 |
| Mar 31, 2026 | 112,300.00 | 113,400.00 | 107,700.00 | 108,700.00 | 108,700.00 | -4.14% | 424,109 |
| Mar 30, 2026 | 107,400.00 | 114,600.00 | 106,500.00 | 113,400.00 | 113,400.00 | 1.80% | 494,381 |
| Mar 27, 2026 | 109,500.00 | 111,400.00 | 106,300.00 | 111,400.00 | 111,400.00 | 0.09% | 310,314 |
| Mar 26, 2026 | 113,500.00 | 113,500.00 | 110,300.00 | 111,300.00 | 111,300.00 | -2.45% | 301,504 |
| Mar 25, 2026 | 111,700.00 | 114,700.00 | 111,000.00 | 114,100.00 | 114,100.00 | 3.63% | 429,196 |
| Mar 24, 2026 | 108,900.00 | 110,300.00 | 106,200.00 | 110,100.00 | 110,100.00 | 4.26% | 335,325 |
| Mar 23, 2026 | 111,100.00 | 111,400.00 | 105,100.00 | 105,600.00 | 105,600.00 | -7.29% | 464,035 |
| Mar 20, 2026 | 111,900.00 | 117,700.00 | 111,600.00 | 113,900.00 | 113,900.00 | 3.26% | 570,150 |
| Mar 19, 2026 | 111,800.00 | 113,000.00 | 110,200.00 | 110,300.00 | 110,300.00 | -3.50% | 319,609 |
| Mar 18, 2026 | 111,300.00 | 114,600.00 | 110,600.00 | 114,300.00 | 114,300.00 | 3.07% | 394,221 |
| Mar 17, 2026 | 110,900.00 | 111,000.00 | 108,500.00 | 110,900.00 | 110,900.00 | 1.46% | 443,183 |
| Mar 16, 2026 | 111,700.00 | 113,300.00 | 108,900.00 | 109,300.00 | 109,300.00 | -2.93% | 480,023 |
| Mar 13, 2026 | 120,600.00 | 121,100.00 | 112,000.00 | 112,600.00 | 112,600.00 | -7.48% | 1,213,989 |
| Mar 12, 2026 | 121,200.00 | 125,400.00 | 120,000.00 | 121,700.00 | 121,700.00 | 1.84% | 1,529,015 |
| Mar 11, 2026 | 120,200.00 | 126,400.00 | 119,000.00 | 119,500.00 | 119,500.00 | -0.25% | 832,752 |
| Mar 10, 2026 | 120,000.00 | 122,500.00 | 117,100.00 | 119,800.00 | 119,800.00 | 1.35% | 543,592 |
| 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% | 1,082,786 |
| Mar 5, 2026 | 115,700.00 | 131,400.00 | 114,100.00 | 126,500.00 | 126,500.00 | 16.06% | 2,015,029 |
| Mar 4, 2026 | 136,700.00 | 139,600.00 | 108,100.00 | 109,000.00 | 109,000.00 | -16.73% | 2,479,816 |
| 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% | 1,133,235 |
| 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% | 829,422 |
| Feb 20, 2026 | 121,700.00 | 128,700.00 | 121,500.00 | 127,600.00 | 127,600.00 | 7.59% | 1,148,636 |
| 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% | 552,434 |
| 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% | 310,740 |
| Feb 6, 2026 | 107,000.00 | 107,100.00 | 104,800.00 | 106,200.00 | 106,200.00 | -3.28% | 416,129 |
| 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% | 456,487 |
| 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% | 921,456 |
| Jan 28, 2026 | 113,500.00 | 114,100.00 | 106,500.00 | 108,200.00 | 108,200.00 | -2.96% | 1,065,781 |
| 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% | 414,195 |
| Jan 23, 2026 | 115,000.00 | 115,300.00 | 109,600.00 | 111,400.00 | 111,400.00 | -0.71% | 474,343 |
| 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% | 406,654 |
| Jan 19, 2026 | 104,800.00 | 106,300.00 | 102,700.00 | 106,200.00 | 106,200.00 | 0.76% | 329,951 |
| Jan 16, 2026 | 107,000.00 | 107,400.00 | 104,800.00 | 105,400.00 | 105,400.00 | -2.04% | 279,004 |
| 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% | 254,953 |
| Jan 13, 2026 | 103,100.00 | 105,500.00 | 101,700.00 | 105,500.00 | 105,500.00 | 2.93% | 350,395 |
| Jan 12, 2026 | 100,000.00 | 102,500.00 | 99,800.00 | 102,500.00 | 102,500.00 | 2.81% | 328,914 |
| 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% | 720,394 |
| 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% | 331,023 |
| Jan 5, 2026 | 100,100.00 | 102,800.00 | 100,100.00 | 102,700.00 | 102,700.00 | 2.80% | 269,897 |
| 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% | 125,186 |
| 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% | 572,216 |
| Dec 18, 2025 | 108,500.00 | 108,600.00 | 104,800.00 | 104,800.00 | 104,800.00 | -5.16% | 343,106 |
| 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% | 272,521 |
| Dec 15, 2025 | 112,900.00 | 114,400.00 | 111,700.00 | 112,900.00 | 112,900.00 | -0.88% | 174,999 |
| Dec 12, 2025 | 113,500.00 | 114,100.00 | 112,000.00 | 113,900.00 | 113,900.00 | 1.42% | 220,653 |
| 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% | 198,828 |
| 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% | 164,925 |