SK Innovation Co., Ltd. - 096770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	112,500	114,600	114,600	114,900	112,300	215,336
December 04, 2025	115,300	113,100	113,100	115,900	111,800	277,806
December 03, 2025	115,300	115,900	115,900	116,700	114,700	148,513
December 02, 2025	115,400	115,500	115,500	116,200	114,000	204,979
December 01, 2025	116,000	114,600	114,600	117,600	113,900	164,925
November 28, 2025	117,400	115,000	115,000	118,300	114,400	226,933
November 27, 2025	117,300	116,400	116,400	117,800	115,300	177,209
November 26, 2025	111,900	117,200	117,200	117,200	111,800	275,817
November 25, 2025	113,500	111,000	111,000	114,000	109,900	185,518
November 24, 2025	115,700	111,300	111,300	115,800	111,300	319,104
November 21, 2025	115,900	113,500	113,500	116,000	112,500	193,498
November 20, 2025	118,000	116,900	116,900	118,800	116,700	217,993
November 19, 2025	117,600	116,600	116,600	118,500	114,500	216,787
November 18, 2025	121,100	116,000	116,000	122,200	115,800	341,783
November 17, 2025	124,000	122,300	122,300	124,700	121,600	245,202
November 14, 2025	123,800	122,700	122,700	125,800	122,300	286,325
November 13, 2025	125,700	126,300	126,300	127,800	123,900	525,494
November 12, 2025	125,500	126,500	126,500	127,300	123,600	403,191
November 11, 2025	122,400	122,300	122,300	125,900	120,500	325,265
November 10, 2025	117,300	120,500	120,500	121,600	116,100	283,482
November 07, 2025	119,000	115,900	115,900	120,200	114,600	407,207
November 06, 2025	123,800	120,800	120,800	123,800	120,300	462,316
November 05, 2025	125,500	120,900	120,900	125,500	117,900	461,913
November 04, 2025	127,800	126,500	126,500	130,200	126,300	395,616
November 03, 2025	130,100	126,500	126,500	130,400	124,800	493,253
October 31, 2025	132,700	128,900	128,900	137,200	128,500	700,514
October 30, 2025	135,700	134,600	134,600	137,800	132,800	509,974
October 29, 2025	132,700	137,000	137,000	138,300	131,600	879,833
October 28, 2025	131,300	132,000	132,000	133,000	126,900	589,021
October 27, 2025	136,300	131,300	131,300	136,300	130,500	667,370
October 24, 2025	128,500	134,800	134,800	136,200	128,000	1.44M
October 23, 2025	128,000	124,500	124,500	128,000	124,200	465,971
October 22, 2025	124,500	126,300	126,300	126,400	122,400	585,328
October 21, 2025	118,400	124,700	124,700	127,400	118,400	1.38M
October 20, 2025	115,500	119,200	119,200	120,400	113,500	537,124
October 17, 2025	114,500	116,600	116,600	119,000	113,800	725,195
October 16, 2025	108,100	116,000	116,000	116,300	108,100	959,544
October 15, 2025	106,500	107,700	107,700	107,700	106,000	229,656
October 14, 2025	103,000	106,200	106,200	107,600	102,200	433,282
October 13, 2025	101,800	104,000	104,000	104,400	100,300	303,723
October 10, 2025	104,900	103,000	103,000	105,000	102,000	275,945
October 02, 2025	100,600	104,900	104,900	107,700	100,600	843,677
October 01, 2025	100,200	99,900	99,900	101,300	99,500	236,734
September 30, 2025	100,700	100,500	100,500	101,600	100,300	232,533
September 29, 2025	102,000	101,600	101,600	102,300	101,000	139,279
September 26, 2025	103,000	101,100	101,100	103,000	101,000	155,423
September 25, 2025	102,300	103,600	103,600	104,000	102,100	185,194
September 24, 2025	104,600	102,300	102,300	105,300	101,800	247,401
September 23, 2025	103,800	103,600	103,600	104,500	103,400	201,315
September 22, 2025	104,800	104,200	104,200	105,900	104,000	186,127
September 19, 2025	106,100	104,000	104,000	106,800	104,000	375,809
September 18, 2025	106,500	106,700	106,700	106,700	105,100	222,955
September 17, 2025	105,700	106,300	106,300	106,800	105,100	171,535
September 16, 2025	107,100	105,000	105,000	107,500	105,000	328,741
September 15, 2025	107,900	107,000	107,000	109,000	106,500	202,945
September 12, 2025	109,200	107,900	107,900	109,200	107,700	320,339
September 11, 2025	106,500	108,500	108,500	110,400	106,300	877,196
September 10, 2025	106,000	106,500	106,500	107,100	105,500	226,585
September 09, 2025	106,400	106,600	106,600	107,300	105,800	219,865
September 08, 2025	105,700	105,800	105,800	106,500	104,800	129,120

SK Innovation Co., Ltd. (096770.KS) KSC