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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	107,500	105,500	105,500	107,900	105,200	250,412
August 14, 2025	106,500	109,100	109,100	109,100	105,700	425,386
August 13, 2025	107,100	106,400	106,400	107,200	105,200	210,848
August 12, 2025	106,600	106,000	106,000	108,300	106,000	204,049
August 11, 2025	107,700	107,400	107,400	109,200	106,400	248,530
August 08, 2025	108,000	107,500	107,500	108,600	107,000	152,162
August 07, 2025	109,000	108,500	108,500	109,300	107,400	151,708
August 06, 2025	106,100	109,000	109,000	109,900	105,600	364,648
August 05, 2025	104,300	106,500	106,500	107,900	104,300	318,691
August 04, 2025	102,200	103,400	103,400	104,900	100,900	312,879
August 01, 2025	107,000	102,000	102,000	107,800	101,400	544,493
July 31, 2025	117,600	107,900	107,900	117,800	107,300	1.18M
July 30, 2025	111,600	117,200	117,200	119,200	111,600	874,424
July 29, 2025	112,500	111,500	111,500	112,600	109,800	353,214
July 28, 2025	114,500	113,500	113,500	115,900	112,500	330,984
July 25, 2025	115,600	114,400	114,400	115,700	113,900	223,316
July 24, 2025	115,500	116,900	116,900	117,700	114,500	295,808
July 23, 2025	114,700	116,300	116,300	116,700	113,100	287,065
July 22, 2025	114,400	113,900	113,900	116,000	113,500	194,000
July 21, 2025	112,600	114,900	114,900	115,300	112,400	228,201
July 18, 2025	111,800	113,500	113,500	114,000	111,800	239,260
July 17, 2025	113,200	111,600	111,600	113,800	109,800	251,200
July 16, 2025	116,000	112,100	112,100	116,300	112,000	382,049
July 15, 2025	116,100	116,000	116,000	119,800	115,500	503,315
July 14, 2025	116,500	115,500	115,500	117,100	115,100	214,081
July 11, 2025	119,000	116,100	116,100	119,000	116,100	532,972
July 10, 2025	116,000	121,000	121,000	121,000	114,200	552,254
July 09, 2025	113,700	116,500	116,500	118,700	113,700	573,335
July 08, 2025	113,000	113,200	113,200	117,400	112,700	451,625
July 07, 2025	113,800	113,000	113,000	114,950	111,700	342,903
July 04, 2025	116,500	115,200	115,200	117,500	114,100	443,604
July 03, 2025	118,000	119,300	119,300	121,300	116,900	699,144
July 02, 2025	121,200	117,700	117,700	122,700	115,000	1.23M
July 01, 2025	121,700	126,500	126,500	128,000	116,900	2.13M
June 30, 2025	107,100	122,400	122,400	123,000	107,000	3.31M
June 27, 2025	99,900	97,800	97,800	100,100	97,700	239,336
June 26, 2025	100,300	100,300	100,300	100,900	98,600	255,238
June 25, 2025	102,400	101,000	101,000	103,000	99,900	330,462
June 24, 2025	100,100	101,800	101,800	102,300	99,050	516,935
June 23, 2025	111,600	102,800	102,800	111,600	102,400	945,612
June 20, 2025	101,400	102,400	102,400	104,400	99,500	401,584
June 19, 2025	100,200	100,800	100,800	102,300	97,500	544,624
June 18, 2025	92,400	101,100	101,100	102,200	92,300	1.37M
June 17, 2025	92,500	91,100	91,100	93,400	90,900	465,446
June 16, 2025	94,700	92,300	92,300	95,100	91,100	587,343
June 13, 2025	94,700	92,600	92,600	98,800	92,500	985,684
June 12, 2025	94,700	95,500	95,500	97,500	94,300	558,444
June 11, 2025	94,500	94,200	94,200	95,500	93,100	469,239
June 10, 2025	93,300	94,300	94,300	95,900	92,600	350,643
June 09, 2025	91,900	93,300	93,300	94,500	90,500	445,001
June 05, 2025	91,300	92,100	92,100	93,200	90,300	319,259
June 04, 2025	88,500	90,900	90,900	91,800	88,400	377,011
June 02, 2025	89,600	87,700	87,700	90,500	87,000	343,665
May 30, 2025	89,600	89,500	89,500	93,000	88,100	662,965
May 29, 2025	87,200	89,800	89,800	90,700	86,050	504,385
May 28, 2025	82,000	86,800	86,800	87,300	81,800	440,917
May 27, 2025	82,700	82,000	82,000	83,300	81,400	193,784
May 26, 2025	80,900	83,500	83,500	84,300	80,900	333,449
May 23, 2025	84,200	81,100	81,100	84,600	80,800	350,742
May 22, 2025	83,600	84,600	84,600	85,400	81,500	332,109

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