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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121,700	127,600	127,600	128,700	121,500	1.17M
February 19, 2026	115,000	118,600	118,600	119,000	114,100	469,623
February 13, 2026	116,000	113,800	113,800	118,200	113,500	388,031
February 12, 2026	114,400	116,300	116,300	116,700	112,200	663,969
February 11, 2026	112,800	113,500	113,500	114,000	111,900	333,667
February 10, 2026	110,400	111,800	111,800	112,800	109,600	371,527
February 09, 2026	108,400	109,700	109,700	111,000	108,000	310,740
February 06, 2026	107,000	106,200	106,200	107,100	104,800	433,896
February 05, 2026	110,700	109,800	109,800	111,700	108,500	493,876
February 04, 2026	108,500	112,700	112,700	112,800	108,500	456,487
February 03, 2026	109,000	109,500	109,500	109,600	106,500	406,300
February 02, 2026	111,800	106,900	106,900	113,700	106,500	589,696
January 30, 2026	114,800	112,000	112,000	120,000	111,500	786,864
January 29, 2026	109,400	113,500	113,500	114,000	106,600	952,914
January 28, 2026	113,500	108,200	108,200	114,100	106,500	1.07M
January 27, 2026	113,500	111,500	111,500	113,500	111,000	438,428
January 26, 2026	112,200	114,100	114,100	114,800	112,000	414,195
January 23, 2026	115,000	111,400	111,400	115,300	109,600	500,724
January 22, 2026	106,000	112,200	112,200	112,300	105,300	802,247
January 21, 2026	106,700	105,800	105,800	106,900	104,700	257,770
January 20, 2026	105,200	109,000	109,000	109,200	105,100	422,865
January 19, 2026	104,800	106,200	106,200	106,300	102,700	329,951
January 16, 2026	107,000	105,400	105,400	107,400	104,800	294,466
January 15, 2026	104,600	107,600	107,600	110,700	104,200	621,403
January 14, 2026	106,100	103,900	103,900	106,200	102,700	254,950
January 13, 2026	103,100	105,500	105,500	105,500	101,700	350,395
January 12, 2026	100,000	102,500	102,500	102,500	99,800	349,495
January 09, 2026	101,500	99,700	99,700	101,700	99,700	462,662
January 08, 2026	102,000	102,600	102,600	102,600	99,300	867,471
January 07, 2026	105,000	102,000	102,000	105,500	101,300	373,184
January 06, 2026	104,200	106,000	106,000	106,000	102,300	347,746
January 05, 2026	100,100	102,700	102,700	102,800	100,100	269,897
January 02, 2026	101,200	99,900	99,900	101,300	99,500	234,615
December 30, 2025	102,400	101,200	101,200	102,500	101,000	243,848
December 29, 2025	101,500	103,100	103,100	103,100	101,100	162,960
December 26, 2025	105,000	103,300	103,300	105,400	103,200	155,435
December 24, 2025	106,300	105,500	105,500	106,500	104,900	125,176
December 23, 2025	106,800	106,200	106,200	107,000	105,600	136,988
December 22, 2025	106,200	106,500	106,500	106,500	105,300	160,271
December 19, 2025	106,000	105,800	105,800	106,300	102,500	875,107
December 18, 2025	108,500	104,800	104,800	108,600	104,800	362,854
December 17, 2025	110,700	110,500	110,500	110,700	108,100	202,783
December 16, 2025	113,300	109,800	109,800	113,300	109,600	272,521
December 15, 2025	112,900	112,900	112,900	114,400	111,700	195,961
December 12, 2025	113,500	113,900	113,900	114,100	112,000	220,653
December 11, 2025	117,700	112,300	112,300	117,700	112,300	582,960
December 10, 2025	119,600	116,600	116,600	119,600	115,900	238,604
December 09, 2025	117,300	117,300	117,300	118,800	116,300	239,980
December 08, 2025	114,800	117,500	117,500	117,700	114,800	286,453
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

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