SK Innovation Co., Ltd(KR:096770)
â‚©110,600.00+900.00 (+0.82%)
KR:096770
SK Innovation Co., Ltd historical prices
â‚©110,600.00
At close:+900.00 (+0.82%)
Want to see KR:096770 full AI Analyst Report?
SK Innovation Co., Ltd (096770) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109,200.00 | 111,800.00 | 108,700.00 | 110,600.00 | 110,600.00 | +0.82% | 389,840 | 0.44 |
| Nov 10, 2026 | 108,700.00 | 111,200.00 | 107,600.00 | 109,700.00 | 109,700.00 | +0.27% | 435,601 | 0.49 |
| Nov 09, 2026 | 110,000.00 | 113,400.00 | 106,200.00 | 106,700.00 | 106,700.00 | -2.47% | 530,055 | 0.59 |
| Nov 06, 2026 | 108,000.00 | 112,700.00 | 106,900.00 | 109,400.00 | 109,400.00 | -4.20% | 584,836 | 0.65 |
| Nov 05, 2026 | 122,600.00 | 122,600.00 | 112,900.00 | 114,200.00 | 114,200.00 | -7.68% | 1,056,446 | 1.18 |
| Nov 04, 2026 | 119,400.00 | 123,900.00 | 116,300.00 | 123,700.00 | 123,700.00 | +3.86% | 774,194 | 0.86 |
| Nov 03, 2026 | 128,200.00 | 128,200.00 | 116,200.00 | 119,100.00 | 119,100.00 | -9.36% | 1,064,012 | 1.19 |
| Nov 02, 2026 | 128,500.00 | 132,800.00 | 126,400.00 | 131,400.00 | 131,400.00 | +1.15% | 504,611 | 0.56 |
| Oct 30, 2026 | 128,700.00 | 134,300.00 | 127,100.00 | 129,900.00 | 129,900.00 | +0.08% | 615,811 | 0.68 |
| Oct 29, 2026 | 138,100.00 | 139,700.00 | 127,000.00 | 129,800.00 | 129,800.00 | -7.09% | 1,139,324 | 1.28 |
| Oct 28, 2026 | 137,400.00 | 140,400.00 | 130,600.00 | 139,700.00 | 139,700.00 | +0.87% | 759,112 | 0.84 |
| Oct 27, 2026 | 138,100.00 | 140,700.00 | 136,300.00 | 138,500.00 | 138,500.00 | +1.09% | 404,533 | 0.44 |
| Oct 26, 2026 | 137,600.00 | 142,200.00 | 136,200.00 | 137,000.00 | 137,000.00 | -0.80% | 548,720 | 0.60 |
| Oct 23, 2026 | 139,800.00 | 140,200.00 | 135,300.00 | 138,100.00 | 138,100.00 | -2.54% | 528,719 | 0.57 |
| Oct 22, 2026 | 151,000.00 | 151,100.00 | 140,400.00 | 141,700.00 | 141,700.00 | -8.17% | 868,089 | 0.94 |
| Oct 21, 2026 | 148,700.00 | 156,900.00 | 143,000.00 | 154,300.00 | 154,300.00 | +4.19% | 867,701 | 0.93 |
| Oct 20, 2026 | 159,600.00 | 162,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | -9.14% | 772,418 | 0.82 |
| Oct 19, 2026 | 151,600.00 | 164,300.00 | 148,800.00 | 163,000.00 | 163,000.00 | +7.24% | 869,919 | 0.92 |
| Oct 16, 2026 | 156,200.00 | 156,200.00 | 149,000.00 | 152,000.00 | 152,000.00 | -1.94% | 697,267 | 0.74 |
| Oct 15, 2026 | 160,800.00 | 163,000.00 | 152,700.00 | 155,000.00 | 155,000.00 | -5.02% | 1,074,957 | 1.15 |
| Oct 14, 2026 | 160,200.00 | 165,000.00 | 159,800.00 | 163,200.00 | 163,200.00 | +4.08% | 1,095,731 | 1.19 |
| Oct 13, 2026 | 150,000.00 | 157,200.00 | 143,000.00 | 156,800.00 | 156,800.00 | +2.62% | 843,505 | 0.90 |
| Oct 12, 2026 | 162,400.00 | 165,400.00 | 150,800.00 | 152,800.00 | 152,800.00 | -5.03% | 776,057 | 0.83 |
| Oct 09, 2026 | 160,900.00 | 163,400.00 | 156,900.00 | 160,900.00 | 160,900.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 159,500.00 | 163,400.00 | 156,900.00 | 160,900.00 | 160,900.00 | +0.81% | 1,167,939 | 1.22 |
| Oct 07, 2026 | 156,400.00 | 162,700.00 | 153,900.00 | 159,600.00 | 159,600.00 | +1.01% | 990,714 | 1.05 |
| Oct 06, 2026 | 151,800.00 | 158,000.00 | 147,000.00 | 158,000.00 | 158,000.00 | +2.60% | 875,206 | 0.93 |
| Oct 05, 2026 | 154,000.00 | 154,700.00 | 140,700.00 | 154,000.00 | 154,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 142,100.00 | 154,700.00 | 140,700.00 | 154,000.00 | 154,000.00 | +10.32% | 1,199,550 | 1.27 |
| Oct 01, 2026 | 148,900.00 | 149,900.00 | 137,800.00 | 139,600.00 | 139,600.00 | -6.18% | 1,170,252 | 1.26 |
| Sep 30, 2026 | 148,300.00 | 151,500.00 | 146,000.00 | 148,800.00 | 148,800.00 | +1.99% | 522,143 | 0.57 |
| Sep 29, 2026 | 156,200.00 | 156,400.00 | 144,100.00 | 145,900.00 | 145,900.00 | -7.77% | 737,911 | 0.80 |
| Sep 28, 2026 | 148,500.00 | 161,200.00 | 147,600.00 | 158,200.00 | 158,200.00 | +6.03% | 1,144,190 | 1.26 |
| Sep 25, 2026 | 149,200.00 | 151,100.00 | 142,100.00 | 149,200.00 | 149,200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 149,200.00 | 151,100.00 | 142,100.00 | 149,200.00 | 149,200.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 143,000.00 | 151,100.00 | 142,100.00 | 149,200.00 | 149,200.00 | +5.82% | 999,300 | 1.10 |
| Sep 22, 2026 | 137,800.00 | 142,800.00 | 136,500.00 | 141,000.00 | 141,000.00 | +0.21% | 702,566 | 0.78 |
| Sep 21, 2026 | 142,400.00 | 145,000.00 | 138,000.00 | 140,700.00 | 140,700.00 | +3.00% | 574,085 | 0.64 |
| Sep 18, 2026 | 139,900.00 | 141,500.00 | 135,300.00 | 136,600.00 | 136,600.00 | -2.01% | 644,322 | 0.72 |
| Sep 17, 2026 | 136,300.00 | 142,000.00 | 134,200.00 | 139,400.00 | 139,400.00 | +2.27% | 534,485 | 0.60 |
| Sep 16, 2026 | 140,300.00 | 142,800.00 | 135,600.00 | 136,300.00 | 136,300.00 | -3.81% | 516,687 | 0.58 |
| Sep 15, 2026 | 139,500.00 | 144,100.00 | 138,200.00 | 141,700.00 | 141,700.00 | +3.66% | 936,212 | 1.05 |
| Sep 14, 2026 | 142,000.00 | 144,600.00 | 135,400.00 | 136,700.00 | 136,700.00 | -5.59% | 934,659 | 1.06 |
| Sep 11, 2026 | 150,600.00 | 150,900.00 | 142,300.00 | 144,800.00 | 144,800.00 | -5.42% | 1,131,910 | 1.30 |
| Sep 10, 2026 | 155,500.00 | 164,700.00 | 150,200.00 | 153,100.00 | 153,100.00 | -0.26% | 2,884,492 | 3.47 |
| Sep 09, 2026 | 137,400.00 | 154,500.00 | 135,500.00 | 153,500.00 | 153,500.00 | +11.23% | 1,924,456 | 2.38 |
| Sep 08, 2026 | 139,500.00 | 143,800.00 | 136,600.00 | 138,000.00 | 138,000.00 | +0.07% | 830,837 | 1.03 |
| Sep 07, 2026 | 138,400.00 | 139,500.00 | 135,700.00 | 137,900.00 | 137,900.00 | -0.29% | 551,991 | 0.69 |
| Sep 04, 2026 | 130,700.00 | 139,600.00 | 130,700.00 | 138,300.00 | 138,300.00 | +5.73% | 1,280,862 | 1.62 |
| Sep 03, 2026 | 129,200.00 | 137,200.00 | 126,100.00 | 130,800.00 | 130,800.00 | -0.53% | 1,012,027 | 1.29 |
