SK Innovation Co., Ltd 096770
KRX · South Korea · Energy Minerals
KRW 139,600.00-9,200.00 (-6.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 139,600.00 | -6.18% | KRW 148,900.00 | KRW 149,900.00 | KRW 137,800.00 | 1.19M |
| 2026-09-30 | KRW 148,800.00 | +1.99% | KRW 148,300.00 | KRW 151,500.00 | KRW 146,000.00 | 522.14K |
| 2026-09-29 | KRW 145,900.00 | -7.77% | KRW 156,200.00 | KRW 156,400.00 | KRW 144,100.00 | 737.91K |
| 2026-09-28 | KRW 158,200.00 | +6.03% | KRW 148,500.00 | KRW 161,200.00 | KRW 147,600.00 | 1.14M |
| 2026-09-23 | KRW 149,200.00 | +5.82% | KRW 143,000.00 | KRW 151,100.00 | KRW 142,100.00 | 999.30K |
| 2026-09-22 | KRW 141,000.00 | +0.21% | KRW 137,800.00 | KRW 142,800.00 | KRW 136,500.00 | 702.57K |
| 2026-09-21 | KRW 140,700.00 | +3.00% | KRW 142,400.00 | KRW 145,000.00 | KRW 138,000.00 | 574.09K |
| 2026-09-18 | KRW 136,600.00 | -2.01% | KRW 139,900.00 | KRW 141,500.00 | KRW 135,300.00 | 644.32K |
| 2026-09-17 | KRW 139,400.00 | +2.27% | KRW 136,300.00 | KRW 142,000.00 | KRW 134,200.00 | 534.49K |
| 2026-09-16 | KRW 136,300.00 | -3.81% | KRW 140,300.00 | KRW 142,800.00 | KRW 135,600.00 | 516.69K |
| 2026-09-15 | KRW 141,700.00 | +3.66% | KRW 139,500.00 | KRW 144,100.00 | KRW 138,200.00 | 963.26K |
| 2026-09-14 | KRW 136,700.00 | -5.59% | KRW 142,000.00 | KRW 144,600.00 | KRW 135,400.00 | 934.66K |
| 2026-09-11 | KRW 144,800.00 | -5.42% | KRW 150,600.00 | KRW 150,900.00 | KRW 142,300.00 | 1.13M |
| 2026-09-10 | KRW 153,100.00 | -0.26% | KRW 155,500.00 | KRW 164,700.00 | KRW 150,200.00 | 2.88M |
| 2026-09-09 | KRW 153,500.00 | +11.23% | KRW 137,400.00 | KRW 154,500.00 | KRW 135,500.00 | 1.92M |
| 2026-09-08 | KRW 138,000.00 | +0.07% | KRW 139,500.00 | KRW 143,800.00 | KRW 136,600.00 | 830.84K |
| 2026-09-07 | KRW 137,900.00 | -0.29% | KRW 138,400.00 | KRW 139,500.00 | KRW 135,700.00 | 551.99K |
| 2026-09-04 | KRW 138,300.00 | +5.73% | KRW 130,700.00 | KRW 139,600.00 | KRW 130,700.00 | 1.28M |
| 2026-09-03 | KRW 130,800.00 | -0.53% | KRW 129,200.00 | KRW 137,200.00 | KRW 126,100.00 | 1.01M |
| 2026-09-02 | KRW 131,500.00 | -2.81% | KRW 133,600.00 | KRW 136,200.00 | KRW 131,400.00 | 1.16M |
| 2026-09-01 | KRW 135,300.00 | +7.81% | KRW 126,900.00 | KRW 138,500.00 | KRW 125,800.00 | 2.36M |
| 2026-08-31 | KRW 125,500.00 | +7.36% | KRW 119,300.00 | KRW 127,400.00 | KRW 116,700.00 | 1.92M |
| 2026-08-28 | KRW 116,900.00 | +4.38% | KRW 112,100.00 | KRW 119,500.00 | KRW 111,400.00 | 1.26M |
| 2026-08-27 | KRW 112,000.00 | +0.72% | KRW 110,500.00 | KRW 114,700.00 | KRW 110,500.00 | 1.26M |
| 2026-08-26 | KRW 111,200.00 | -11.04% | KRW 116,600.00 | KRW 116,900.00 | KRW 103,700.00 | 4.22M |
| 2026-08-25 | KRW 125,000.00 | -3.92% | KRW 129,100.00 | KRW 129,800.00 | KRW 122,700.00 | 488.31K |
| 2026-08-24 | KRW 130,100.00 | +4.25% | KRW 124,800.00 | KRW 134,500.00 | KRW 124,700.00 | 750.63K |
| 2026-08-21 | KRW 124,800.00 | -0.87% | KRW 126,200.00 | KRW 127,600.00 | KRW 121,300.00 | 424.59K |
| 2026-08-20 | KRW 125,900.00 | -2.33% | KRW 128,800.00 | KRW 129,900.00 | KRW 125,200.00 | 457.60K |
| 2026-08-19 | KRW 128,900.00 | -1.98% | KRW 129,700.00 | KRW 132,000.00 | KRW 125,700.00 | 451.22K |
| 2026-08-18 | KRW 131,500.00 | +2.18% | KRW 129,000.00 | KRW 133,900.00 | KRW 127,000.00 | 822.16K |
| 2026-08-14 | KRW 128,700.00 | +5.75% | KRW 122,000.00 | KRW 129,800.00 | KRW 121,700.00 | 677.52K |
| 2026-08-13 | KRW 121,700.00 | -0.57% | KRW 122,500.00 | KRW 123,700.00 | KRW 120,500.00 | 582.78K |
| 2026-08-12 | KRW 122,400.00 | -1.37% | KRW 125,500.00 | KRW 128,800.00 | KRW 121,900.00 | 670.03K |
| 2026-08-11 | KRW 124,100.00 | -0.32% | KRW 124,700.00 | KRW 129,500.00 | KRW 123,000.00 | 758.13K |
| 2026-08-10 | KRW 124,500.00 | +3.49% | KRW 119,100.00 | KRW 124,800.00 | KRW 115,400.00 | 795.64K |
| 2026-08-07 | KRW 120,300.00 | +10.77% | KRW 109,800.00 | KRW 120,300.00 | KRW 109,600.00 | 1.27M |
| 2026-08-06 | KRW 108,600.00 | -0.55% | KRW 109,000.00 | KRW 110,000.00 | KRW 106,800.00 | 486.64K |
| 2026-08-05 | KRW 109,200.00 | -1.89% | KRW 111,300.00 | KRW 113,900.00 | KRW 108,100.00 | 832.09K |
| 2026-08-04 | KRW 111,300.00 | +3.06% | KRW 107,300.00 | KRW 111,600.00 | KRW 106,600.00 | 574.47K |
| 2026-08-03 | KRW 108,000.00 | -2.26% | KRW 109,100.00 | KRW 109,100.00 | KRW 104,200.00 | 573.16K |
| 2026-07-31 | KRW 110,500.00 | -5.23% | KRW 120,400.00 | KRW 120,500.00 | KRW 104,000.00 | 1.83M |
| 2026-07-30 | KRW 116,600.00 | +6.48% | KRW 111,700.00 | KRW 119,000.00 | KRW 111,300.00 | 799.53K |
| 2026-07-29 | KRW 109,500.00 | -2.84% | KRW 113,000.00 | KRW 117,250.00 | KRW 106,200.00 | 742.04K |
| 2026-07-28 | KRW 112,700.00 | -3.43% | KRW 114,000.00 | KRW 118,700.00 | KRW 110,100.00 | 702.72K |
| 2026-07-27 | KRW 116,700.00 | -10.30% | KRW 126,900.00 | KRW 127,300.00 | KRW 116,000.00 | 845.08K |
| 2026-07-24 | KRW 130,100.00 | -1.59% | KRW 129,700.00 | KRW 135,800.00 | KRW 126,500.00 | 1.41M |
| 2026-07-23 | KRW 132,200.00 | +11.66% | KRW 119,600.00 | KRW 132,500.00 | KRW 119,600.00 | 1.69M |
| 2026-07-22 | KRW 118,400.00 | +1.81% | KRW 117,900.00 | KRW 124,400.00 | KRW 117,500.00 | 793.35K |
| 2026-07-21 | KRW 116,300.00 | -0.51% | KRW 115,900.00 | KRW 118,800.00 | KRW 112,300.00 | 478.24K |
| 2026-07-20 | KRW 116,900.00 | -3.71% | KRW 120,200.00 | KRW 122,300.00 | KRW 116,600.00 | 808.33K |
| 2026-07-16 | KRW 121,400.00 | +3.76% | KRW 117,600.00 | KRW 126,650.00 | KRW 117,000.00 | 1.85M |
| 2026-07-15 | KRW 117,000.00 | +11.53% | KRW 107,300.00 | KRW 118,500.00 | KRW 106,400.00 | 1.02M |
| 2026-07-14 | KRW 104,900.00 | -4.81% | KRW 110,400.00 | KRW 110,900.00 | KRW 104,900.00 | 802.24K |
| 2026-07-13 | KRW 110,200.00 | +7.09% | KRW 104,600.00 | KRW 117,400.00 | KRW 104,100.00 | 1.52M |
| 2026-07-10 | KRW 102,900.00 | +3.94% | KRW 100,500.00 | KRW 108,200.00 | KRW 99,600.00 | 447.32K |
| 2026-07-09 | KRW 99,000.00 | -0.80% | KRW 101,300.00 | KRW 103,400.00 | KRW 98,000.00 | 363.62K |
| 2026-07-08 | KRW 99,800.00 | -3.85% | KRW 101,900.00 | KRW 107,000.00 | KRW 97,900.00 | 520.62K |
| 2026-07-07 | KRW 103,800.00 | +7.56% | KRW 96,600.00 | KRW 104,200.00 | KRW 95,200.00 | 852.97K |
| 2026-07-06 | KRW 96,500.00 | +1.58% | KRW 95,400.00 | KRW 98,700.00 | KRW 94,600.00 | 232.97K |
| 2026-07-03 | KRW 95,000.00 | +0.96% | KRW 95,900.00 | KRW 95,900.00 | KRW 91,000.00 | 285.40K |
| 2026-07-02 | KRW 94,100.00 | -3.98% | KRW 97,900.00 | KRW 98,000.00 | KRW 92,200.00 | 390.42K |
| 2026-07-01 | KRW 98,000.00 | +3.27% | KRW 97,700.00 | KRW 99,000.00 | KRW 93,000.00 | 363.14K |
| 2026-06-30 | KRW 94,900.00 | -3.56% | KRW 97,700.00 | KRW 98,000.00 | KRW 94,500.00 | 342.96K |
| 2026-06-29 | KRW 98,400.00 | +9.94% | KRW 90,300.00 | KRW 99,000.00 | KRW 89,400.00 | 424.38K |
| 2026-06-26 | KRW 89,500.00 | -5.19% | KRW 94,800.00 | KRW 95,000.00 | KRW 87,700.00 | 476.17K |
| 2026-06-25 | KRW 94,400.00 | -4.07% | KRW 98,700.00 | KRW 101,000.00 | KRW 94,400.00 | 381.16K |
| 2026-06-24 | KRW 98,400.00 | +5.02% | KRW 93,500.00 | KRW 99,900.00 | KRW 91,600.00 | 446.20K |
| 2026-06-23 | KRW 93,700.00 | -6.49% | KRW 100,600.00 | KRW 102,000.00 | KRW 92,500.00 | 585.54K |
| 2026-06-22 | KRW 100,200.00 | -2.15% | KRW 102,500.00 | KRW 103,100.00 | KRW 100,200.00 | 290.76K |
| 2026-06-19 | KRW 102,400.00 | -1.06% | KRW 104,200.00 | KRW 106,300.00 | KRW 100,200.00 | 574.56K |
| 2026-06-18 | KRW 103,500.00 | -5.05% | KRW 108,500.00 | KRW 108,600.00 | KRW 103,500.00 | 384.16K |
| 2026-06-17 | KRW 109,000.00 | -3.11% | KRW 112,600.00 | KRW 113,200.00 | KRW 108,900.00 | 456.43K |
| 2026-06-16 | KRW 112,500.00 | -0.18% | KRW 113,100.00 | KRW 113,700.00 | KRW 110,000.00 | 276.14K |
| 2026-06-15 | KRW 112,700.00 | +6.22% | KRW 110,000.00 | KRW 116,200.00 | KRW 107,800.00 | 567.14K |
| 2026-06-12 | KRW 106,100.00 | +2.81% | KRW 105,800.00 | KRW 109,600.00 | KRW 104,500.00 | 536.33K |
| 2026-06-11 | KRW 103,200.00 | -0.48% | KRW 101,200.00 | KRW 103,700.00 | KRW 99,500.00 | 578.99K |
| 2026-06-10 | KRW 103,700.00 | -1.89% | KRW 104,600.00 | KRW 107,900.00 | KRW 100,600.00 | 77 |
| 2026-06-09 | KRW 105,700.00 | +1.05% | KRW 104,600.00 | KRW 107,700.00 | KRW 104,000.00 | 398.63K |
| 2026-06-08 | KRW 104,600.00 | -8.96% | KRW 107,100.00 | KRW 109,100.00 | KRW 103,700.00 | 532.58K |
| 2026-06-05 | KRW 114,900.00 | -1.63% | KRW 119,500.00 | KRW 119,500.00 | KRW 112,000.00 | 399.66K |
| 2026-06-04 | KRW 116,800.00 | +0.43% | KRW 117,000.00 | KRW 119,200.00 | KRW 114,500.00 | 410.88K |
| 2026-06-02 | KRW 116,300.00 | +0.09% | KRW 115,800.00 | KRW 119,900.00 | KRW 115,000.00 | 642.88K |
| 2026-06-01 | KRW 116,200.00 | -2.52% | KRW 118,200.00 | KRW 121,000.00 | KRW 115,200.00 | 551.99K |
| 2026-05-29 | KRW 119,200.00 | +1.88% | KRW 117,400.00 | KRW 119,400.00 | KRW 113,000.00 | 959.57K |
| 2026-05-28 | KRW 117,000.00 | +1.39% | KRW 117,700.00 | KRW 118,800.00 | KRW 112,100.00 | 599.36K |
| 2026-05-27 | KRW 115,400.00 | -5.18% | KRW 121,300.00 | KRW 121,800.00 | KRW 114,600.00 | 725.63K |
| 2026-05-26 | KRW 121,700.00 | -1.62% | KRW 124,800.00 | KRW 125,500.00 | KRW 121,300.00 | 448.30K |
| 2026-05-22 | KRW 123,700.00 | +4.12% | KRW 122,000.00 | KRW 125,500.00 | KRW 121,300.00 | 470.02K |
| 2026-05-21 | KRW 118,800.00 | +2.86% | KRW 117,800.00 | KRW 119,000.00 | KRW 116,000.00 | 532.24K |