SK Innovation Co., Ltd. (KRX:096775)
South Korea
· Delayed Price · Currency is KRW 74,000
-2,400 (-3.14%)
At close: Mar 9, 2026
SK Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76,400.00 | 77,300.00 | 72,100.00 | 74,000.00 | 74,000.00 | -3.14% | 9,942 |
| Mar 6, 2026 | 76,800.00 | 77,000.00 | 74,500.00 | 76,400.00 | 76,400.00 | - | 7,328 |
| Mar 5, 2026 | 73,500.00 | 79,200.00 | 71,900.00 | 76,400.00 | 76,400.00 | 9.30% | 23,299 |
| Mar 4, 2026 | 82,100.00 | 82,200.00 | 68,000.00 | 69,900.00 | 69,900.00 | -12.52% | 35,807 |
| Mar 3, 2026 | 78,800.00 | 86,600.00 | 78,300.00 | 79,900.00 | 79,900.00 | 4.04% | 54,081 |
| Feb 27, 2026 | 77,000.00 | 79,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | -0.26% | 12,504 |
| Feb 26, 2026 | 77,500.00 | 78,300.00 | 76,900.00 | 77,000.00 | 77,000.00 | -0.65% | 8,764 |
| Feb 25, 2026 | 78,700.00 | 79,600.00 | 76,200.00 | 77,500.00 | 77,500.00 | -1.40% | 11,276 |
| Feb 24, 2026 | 76,900.00 | 80,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 3.42% | 17,071 |
| Feb 23, 2026 | 75,400.00 | 79,600.00 | 75,100.00 | 76,000.00 | 76,000.00 | 1.20% | 15,163 |
| Feb 20, 2026 | 73,500.00 | 75,600.00 | 72,900.00 | 75,100.00 | 75,100.00 | 4.02% | 19,432 |
| Feb 19, 2026 | 71,200.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 1.40% | 9,224 |
| Feb 13, 2026 | 71,300.00 | 71,500.00 | 70,300.00 | 71,200.00 | 71,200.00 | -0.14% | 5,300 |
| Feb 12, 2026 | 71,000.00 | 71,800.00 | 70,900.00 | 71,300.00 | 71,300.00 | 0.42% | 4,084 |
| Feb 11, 2026 | 71,000.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | 0.14% | 4,479 |
| Feb 10, 2026 | 70,000.00 | 71,000.00 | 69,800.00 | 70,900.00 | 70,900.00 | 1.29% | 3,097 |
| Feb 9, 2026 | 69,100.00 | 70,100.00 | 69,100.00 | 70,000.00 | 70,000.00 | 1.89% | 2,855 |
| Feb 6, 2026 | 70,200.00 | 70,200.00 | 67,500.00 | 68,700.00 | 68,700.00 | -2.14% | 6,018 |
| Feb 5, 2026 | 71,500.00 | 71,500.00 | 69,800.00 | 70,200.00 | 70,200.00 | -1.82% | 3,837 |
| Feb 4, 2026 | 70,000.00 | 71,500.00 | 70,000.00 | 71,500.00 | 71,500.00 | 2.14% | 5,174 |
| Feb 3, 2026 | 69,300.00 | 70,500.00 | 68,900.00 | 70,000.00 | 70,000.00 | 2.04% | 3,726 |
| Feb 2, 2026 | 71,300.00 | 71,300.00 | 68,100.00 | 68,600.00 | 68,600.00 | -3.92% | 8,696 |
| Jan 30, 2026 | 72,700.00 | 73,500.00 | 70,900.00 | 71,400.00 | 71,400.00 | -0.97% | 12,101 |
| Jan 29, 2026 | 70,900.00 | 72,600.00 | 68,000.00 | 72,100.00 | 72,100.00 | 1.69% | 16,312 |
| Jan 28, 2026 | 72,200.00 | 73,450.00 | 70,600.00 | 70,900.00 | 70,900.00 | -1.25% | 10,771 |
| Jan 27, 2026 | 72,600.00 | 72,600.00 | 71,200.00 | 71,800.00 | 71,800.00 | -1.10% | 3,652 |
| Jan 26, 2026 | 71,900.00 | 72,700.00 | 71,400.00 | 72,600.00 | 72,600.00 | 1.11% | 4,309 |
| Jan 23, 2026 | 72,500.00 | 73,200.00 | 71,300.00 | 71,800.00 | 71,800.00 | -0.14% | 6,906 |
| Jan 22, 2026 | 70,100.00 | 73,000.00 | 69,900.00 | 71,900.00 | 71,900.00 | 3.01% | 10,414 |
| Jan 21, 2026 | 71,800.00 | 71,800.00 | 69,100.00 | 69,800.00 | 69,800.00 | -2.79% | 6,375 |
| Jan 20, 2026 | 71,400.00 | 72,700.00 | 70,300.00 | 71,800.00 | 71,800.00 | 0.56% | 3,781 |
| Jan 19, 2026 | 71,500.00 | 71,500.00 | 69,300.00 | 71,400.00 | 71,400.00 | -0.14% | 4,720 |
| Jan 16, 2026 | 72,700.00 | 72,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | -1.38% | 4,296 |
| Jan 15, 2026 | 71,000.00 | 85,500.00 | 70,500.00 | 72,500.00 | 72,500.00 | 2.98% | 11,470 |
| Jan 14, 2026 | 70,700.00 | 71,300.00 | 69,400.00 | 70,400.00 | 70,400.00 | - | 2,610 |
| Jan 13, 2026 | 71,100.00 | 71,900.00 | 69,000.00 | 70,400.00 | 70,400.00 | 1.15% | 3,666 |
| Jan 12, 2026 | 68,300.00 | 69,700.00 | 67,900.00 | 69,600.00 | 69,600.00 | 1.90% | 3,688 |
| Jan 9, 2026 | 69,000.00 | 69,000.00 | 68,000.00 | 68,300.00 | 68,300.00 | -0.29% | 1,452 |
| Jan 8, 2026 | 70,700.00 | 70,900.00 | 68,400.00 | 68,500.00 | 68,500.00 | -1.30% | 3,125 |
| Jan 7, 2026 | 72,400.00 | 72,600.00 | 69,300.00 | 69,400.00 | 69,400.00 | -3.21% | 3,064 |
| Jan 6, 2026 | 70,600.00 | 72,000.00 | 70,200.00 | 71,700.00 | 71,700.00 | 1.99% | 1,841 |
| Jan 5, 2026 | 69,900.00 | 73,100.00 | 66,200.00 | 70,300.00 | 70,300.00 | 0.57% | 4,581 |
| Jan 2, 2026 | 70,400.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | -0.71% | 2,527 |
| Dec 30, 2025 | 73,000.00 | 73,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | -1.95% | 3,103 |
| Dec 29, 2025 | 72,100.00 | 72,500.00 | 71,400.00 | 71,800.00 | 71,800.00 | -0.42% | 2,619 |
| Dec 26, 2025 | 73,900.00 | 73,900.00 | 72,100.00 | 72,100.00 | 72,100.00 | -1.77% | 2,347 |
| Dec 24, 2025 | 73,600.00 | 74,200.00 | 73,000.00 | 73,400.00 | 73,400.00 | -0.27% | 1,286 |
| Dec 23, 2025 | 74,800.00 | 74,800.00 | 73,500.00 | 73,600.00 | 73,600.00 | -0.27% | 1,718 |
| Dec 22, 2025 | 73,900.00 | 75,000.00 | 73,500.00 | 73,800.00 | 73,800.00 | -0.14% | 1,465 |
| Dec 19, 2025 | 74,000.00 | 74,500.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.14% | 2,376 |
| Dec 18, 2025 | 75,000.00 | 75,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | -2.25% | 2,418 |
| Dec 17, 2025 | 75,500.00 | 75,700.00 | 74,300.00 | 75,700.00 | 75,700.00 | 0.26% | 2,177 |
| Dec 16, 2025 | 77,700.00 | 77,700.00 | 75,100.00 | 75,500.00 | 75,500.00 | -2.20% | 2,274 |
| Dec 15, 2025 | 77,500.00 | 77,500.00 | 75,700.00 | 77,200.00 | 77,200.00 | -0.39% | 1,622 |
| Dec 12, 2025 | 77,200.00 | 77,500.00 | 76,500.00 | 77,500.00 | 77,500.00 | 1.04% | 1,386 |
| Dec 11, 2025 | 77,800.00 | 78,300.00 | 75,400.00 | 76,700.00 | 76,700.00 | -1.41% | 1,637 |
| Dec 10, 2025 | 79,400.00 | 79,700.00 | 77,500.00 | 77,800.00 | 77,800.00 | -0.89% | 1,798 |
| Dec 9, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,500.00 | 78,500.00 | 1.82% | 1,791 |
| Dec 8, 2025 | 76,400.00 | 77,700.00 | 75,600.00 | 77,100.00 | 77,100.00 | 2.12% | 3,037 |
| Dec 5, 2025 | 74,100.00 | 75,700.00 | 73,900.00 | 75,500.00 | 75,500.00 | 1.89% | 2,830 |
| Dec 4, 2025 | 75,400.00 | 75,700.00 | 74,000.00 | 74,100.00 | 74,100.00 | -1.72% | 3,199 |
| Dec 3, 2025 | 75,000.00 | 76,000.00 | 74,500.00 | 75,400.00 | 75,400.00 | 0.53% | 3,205 |
| Dec 2, 2025 | 74,900.00 | 75,800.00 | 74,700.00 | 75,000.00 | 75,000.00 | 0.13% | 2,381 |
| Dec 1, 2025 | 75,400.00 | 76,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.66% | 2,548 |
| Nov 28, 2025 | 75,900.00 | 75,900.00 | 74,200.00 | 75,400.00 | 75,400.00 | -0.66% | 2,210 |
| Nov 27, 2025 | 76,500.00 | 76,600.00 | 72,400.00 | 75,900.00 | 75,900.00 | -0.26% | 2,909 |
| Nov 26, 2025 | 73,000.00 | 76,400.00 | 73,000.00 | 76,100.00 | 76,100.00 | 4.39% | 2,166 |
| Nov 25, 2025 | 75,000.00 | 75,800.00 | 72,800.00 | 72,900.00 | 72,900.00 | -2.93% | 16,059 |
| Nov 24, 2025 | 76,400.00 | 76,400.00 | 75,000.00 | 75,100.00 | 75,100.00 | -1.70% | 1,584 |
| Nov 21, 2025 | 76,100.00 | 78,200.00 | 75,500.00 | 76,400.00 | 76,400.00 | -2.55% | 2,498 |
| Nov 20, 2025 | 78,000.00 | 80,100.00 | 78,000.00 | 78,400.00 | 78,400.00 | 0.51% | 3,485 |
| Nov 19, 2025 | 76,800.00 | 78,100.00 | 75,900.00 | 78,000.00 | 78,000.00 | 1.56% | 2,555 |
| Nov 18, 2025 | 81,000.00 | 81,000.00 | 76,800.00 | 76,800.00 | 76,800.00 | -5.19% | 4,681 |
| Nov 17, 2025 | 79,900.00 | 81,500.00 | 79,700.00 | 81,000.00 | 81,000.00 | 1.38% | 3,595 |
| Nov 14, 2025 | 82,800.00 | 82,800.00 | 79,700.00 | 79,900.00 | 79,900.00 | -3.50% | 5,487 |
| Nov 13, 2025 | 82,500.00 | 83,500.00 | 81,800.00 | 82,800.00 | 82,800.00 | 0.36% | 4,183 |
| Nov 12, 2025 | 81,500.00 | 83,400.00 | 81,500.00 | 82,500.00 | 82,500.00 | 1.48% | 3,795 |
| Nov 11, 2025 | 80,500.00 | 83,000.00 | 80,300.00 | 81,300.00 | 81,300.00 | 1.25% | 9,995 |
| Nov 10, 2025 | 75,700.00 | 83,000.00 | 75,700.00 | 80,300.00 | 80,300.00 | 6.36% | 5,762 |
| Nov 7, 2025 | 78,900.00 | 78,900.00 | 74,100.00 | 75,500.00 | 75,500.00 | -4.31% | 9,421 |
| Nov 6, 2025 | 78,300.00 | 80,000.00 | 77,500.00 | 78,900.00 | 78,900.00 | 1.41% | 7,631 |
| Nov 5, 2025 | 79,600.00 | 80,100.00 | 76,100.00 | 77,800.00 | 77,800.00 | -1.52% | 10,246 |
| Nov 4, 2025 | 80,000.00 | 82,000.00 | 78,900.00 | 79,000.00 | 79,000.00 | -0.88% | 11,489 |
| Nov 3, 2025 | 81,600.00 | 81,600.00 | 79,000.00 | 79,700.00 | 79,700.00 | -0.25% | 9,471 |
| Oct 31, 2025 | 82,000.00 | 82,100.00 | 79,600.00 | 79,900.00 | 79,900.00 | -3.03% | 9,753 |
| Oct 30, 2025 | 81,500.00 | 85,100.00 | 81,000.00 | 82,400.00 | 82,400.00 | 1.98% | 26,331 |
| Oct 29, 2025 | 78,700.00 | 80,900.00 | 77,500.00 | 80,800.00 | 80,800.00 | 2.67% | 9,417 |
| Oct 28, 2025 | 79,000.00 | 79,200.00 | 71,500.00 | 78,700.00 | 78,700.00 | -0.25% | 5,478 |
| Oct 27, 2025 | 79,900.00 | 80,600.00 | 78,000.00 | 78,900.00 | 78,900.00 | -1.13% | 8,550 |
| Oct 24, 2025 | 77,200.00 | 79,900.00 | 77,200.00 | 79,800.00 | 79,800.00 | 5.28% | 14,888 |
| Oct 23, 2025 | 77,600.00 | 77,600.00 | 75,500.00 | 75,800.00 | 75,800.00 | -0.92% | 3,330 |
| Oct 22, 2025 | 75,100.00 | 76,500.00 | 74,600.00 | 76,500.00 | 76,500.00 | 2.00% | 6,823 |
| Oct 21, 2025 | 74,000.00 | 77,400.00 | 73,700.00 | 75,000.00 | 75,000.00 | 2.04% | 9,308 |
| Oct 20, 2025 | 74,200.00 | 74,200.00 | 71,700.00 | 73,500.00 | 73,500.00 | 0.68% | 3,627 |
| Oct 17, 2025 | 72,000.00 | 74,100.00 | 71,500.00 | 73,000.00 | 73,000.00 | 0.69% | 7,121 |
| Oct 16, 2025 | 69,700.00 | 72,600.00 | 69,500.00 | 72,500.00 | 72,500.00 | 4.32% | 10,582 |
| Oct 15, 2025 | 69,500.00 | 69,500.00 | 68,000.00 | 69,500.00 | 69,500.00 | 0.87% | 2,055 |
| Oct 14, 2025 | 68,300.00 | 69,500.00 | 68,100.00 | 68,900.00 | 68,900.00 | 1.17% | 1,951 |
| Oct 13, 2025 | 68,000.00 | 68,900.00 | 67,100.00 | 68,100.00 | 68,100.00 | 0.15% | 1,910 |
| Oct 10, 2025 | 69,400.00 | 69,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.02% | 3,590 |