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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	80,200	78,500	78,500	80,200	78,000	3,682
July 03, 2025	81,100	80,200	80,200	81,100	78,800	4,949
July 02, 2025	80,600	78,500	78,500	82,600	77,700	10,027
July 01, 2025	78,800	82,600	82,600	83,900	77,700	22,045
June 30, 2025	74,100	81,900	81,900	81,900	72,900	66,450
June 27, 2025	69,600	69,000	69,000	69,700	68,800	1,251
June 26, 2025	70,400	70,100	70,100	70,400	69,000	3,223
June 25, 2025	71,200	70,400	70,400	71,300	69,900	2,838
June 24, 2025	70,700	71,200	71,200	71,800	68,900	4,804
June 23, 2025	73,100	70,800	70,800	74,500	69,500	8,669
June 20, 2025	68,300	69,200	69,200	69,800	67,600	4,132
June 19, 2025	68,300	68,300	68,300	68,900	66,800	4,777
June 18, 2025	65,100	68,400	68,400	69,000	65,100	16,071
June 17, 2025	65,000	65,100	65,100	65,600	63,900	2,903
June 16, 2025	66,200	65,200	65,200	66,200	64,400	2,610
June 13, 2025	65,000	65,500	65,500	66,200	63,900	5,794
June 12, 2025	65,800	65,000	65,000	65,900	64,100	3,980
June 11, 2025	64,100	64,800	64,800	65,000	64,000	2,543
June 10, 2025	63,900	64,000	64,000	64,800	62,900	2,690
June 09, 2025	63,000	63,700	63,700	63,800	62,200	3,258
June 05, 2025	62,800	62,400	62,400	63,200	61,800	2,192
June 04, 2025	60,000	61,800	61,800	62,800	60,000	2,609
June 02, 2025	61,800	60,000	60,000	62,000	59,800	1,341
May 30, 2025	60,700	60,800	60,800	62,900	59,900	4,262
May 29, 2025	59,600	60,700	60,700	60,700	58,900	3,439
May 28, 2025	56,700	58,900	58,900	59,700	56,700	3,438
May 27, 2025	58,100	56,700	56,700	58,100	56,200	1,639
May 26, 2025	55,600	57,600	57,600	58,000	55,600	2,661
May 23, 2025	56,400	56,200	56,200	57,100	55,600	4,495
May 22, 2025	59,200	56,400	56,400	59,200	56,200	6,292

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