SK Innovation Co., Ltd. - 096775.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	68,900	68,800	68,800	68,900	68,400	465
September 26, 2025	69,100	68,500	68,500	69,100	68,000	1,353
September 25, 2025	67,800	68,800	68,800	68,850	67,800	1,395
September 24, 2025	69,500	67,800	67,800	69,500	67,500	3,138
September 23, 2025	70,000	68,800	68,800	70,000	68,500	2,083
September 22, 2025	69,500	69,100	69,100	71,000	69,100	2,863
September 19, 2025	70,100	69,500	69,500	75,000	69,000	2,873
September 18, 2025	70,000	70,100	70,100	70,100	69,400	1,486
September 17, 2025	69,800	70,000	70,000	73,000	69,300	2,252
September 16, 2025	70,400	69,800	69,800	70,600	69,600	2,631
September 15, 2025	70,000	70,400	70,400	71,200	70,000	1,796
September 12, 2025	71,600	71,400	71,400	71,800	71,000	1,532
September 11, 2025	71,400	71,600	71,600	72,200	70,200	2,302
September 10, 2025	71,500	71,500	71,500	71,700	71,000	1,054
September 09, 2025	70,500	71,300	71,300	71,700	70,500	1,777
September 08, 2025	70,900	70,500	70,500	71,700	70,200	819
September 05, 2025	70,800	71,100	71,100	71,300	70,100	1,709
September 04, 2025	70,000	70,600	70,600	70,800	69,600	935
September 03, 2025	69,100	68,600	68,600	69,100	68,400	745
September 02, 2025	68,200	68,400	68,400	68,600	68,000	1,045
September 01, 2025	69,000	68,100	68,100	69,000	68,000	1,201
August 29, 2025	70,100	69,000	69,000	70,300	69,000	1,026
August 28, 2025	70,500	69,600	69,600	70,500	68,300	702
August 27, 2025	70,800	69,700	69,700	70,800	69,300	679
August 26, 2025	70,400	70,100	70,100	70,900	69,800	566
August 25, 2025	70,100	70,200	70,200	70,600	69,700	757
August 22, 2025	70,000	69,500	69,500	70,700	68,700	877
August 21, 2025	70,000	69,800	69,800	71,200	69,400	1,604
August 20, 2025	69,100	69,500	69,500	70,000	68,700	994
August 19, 2025	71,000	70,100	70,100	71,000	69,200	1,001
August 18, 2025	69,300	70,600	70,600	71,800	69,300	1,425
August 14, 2025	71,600	71,200	71,200	72,000	70,600	1,042
August 13, 2025	71,600	71,000	71,000	71,700	70,500	787
August 12, 2025	71,000	70,800	70,800	72,300	70,400	928
August 11, 2025	71,700	71,300	71,300	72,000	70,500	874
August 08, 2025	72,200	71,000	71,000	72,200	70,400	1,422
August 07, 2025	72,900	72,100	72,100	72,900	71,000	1,174
August 06, 2025	71,900	72,100	72,100	72,700	71,500	997
August 05, 2025	70,400	71,900	71,900	72,800	70,400	2,175
August 04, 2025	67,600	70,200	70,200	71,700	67,600	1,618
August 01, 2025	71,700	69,500	69,500	71,700	68,600	3,052
July 31, 2025	76,200	71,700	71,700	76,200	71,700	4,850
July 30, 2025	72,700	74,500	74,500	75,400	72,500	3,033
July 29, 2025	74,900	72,700	72,700	74,900	72,500	5,015
July 28, 2025	75,400	74,900	74,900	75,400	74,000	1,956
July 25, 2025	76,500	75,400	75,400	76,600	75,100	1,390
July 24, 2025	76,700	76,900	76,900	77,300	75,800	2,931
July 23, 2025	75,900	76,700	76,700	76,900	74,400	2,629
July 22, 2025	77,300	75,000	75,000	77,400	75,000	1,913
July 21, 2025	75,600	77,300	77,300	77,600	75,500	2,714
July 18, 2025	75,600	75,600	75,600	76,700	75,000	7,541
July 17, 2025	76,700	75,600	75,600	76,900	74,100	5,444
July 16, 2025	77,400	76,700	76,700	77,400	75,800	3,043
July 15, 2025	77,300	77,400	77,400	79,100	77,000	3,075
July 14, 2025	76,900	77,200	77,200	77,900	75,900	4,634
July 11, 2025	78,300	76,900	76,900	78,900	75,900	13,675
July 10, 2025	79,000	78,300	78,300	79,100	77,500	2,627
July 09, 2025	78,200	79,000	79,000	80,000	78,000	4,726
July 08, 2025	80,000	78,100	78,100	80,000	77,500	3,585
July 07, 2025	78,300	78,000	78,000	79,700	77,100	4,885

SK Innovation Co., Ltd. (096775.KS) KSC