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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	105,500	105,400	105,400	106,600	105,100	201,450
September 04, 2025	103,500	106,400	106,400	106,400	103,100	453,804
September 03, 2025	100,300	101,400	101,400	101,800	100,300	151,901
September 02, 2025	100,200	100,900	100,900	101,200	99,800	136,379
September 01, 2025	100,100	100,200	100,200	100,700	99,700	146,808
August 29, 2025	102,600	100,900	100,900	103,000	99,700	262,325
August 28, 2025	103,600	102,400	102,400	104,300	102,400	177,723
August 27, 2025	105,400	103,600	103,600	105,400	103,200	242,789
August 26, 2025	104,800	104,900	104,900	106,200	104,100	338,276
August 25, 2025	104,700	105,500	105,500	105,800	103,600	149,509
August 22, 2025	106,000	103,900	103,900	107,800	103,700	185,199
August 21, 2025	104,500	104,700	104,700	107,200	104,400	175,526
August 20, 2025	105,900	104,100	104,100	105,900	103,400	194,260
August 19, 2025	106,000	105,900	105,900	106,900	104,800	158,309
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

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