SK Innovation Co., Ltd. (096770.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 107,500.00 | 108,000.00 | 105,900.00 | 106,700.00 | 106,700.00 | 247,709 |
| 25 Apr 2024 | 109,200.00 | 109,500.00 | 107,400.00 | 107,500.00 | 107,500.00 | 207,953 |
| 24 Apr 2024 | 110,700.00 | 113,200.00 | 109,200.00 | 110,000.00 | 110,000.00 | 322,770 |
| 23 Apr 2024 | 110,400.00 | 110,400.00 | 107,500.00 | 108,400.00 | 108,400.00 | 187,000 |
| 22 Apr 2024 | 104,800.00 | 110,600.00 | 104,800.00 | 110,600.00 | 110,600.00 | 440,984 |
| 19 Apr 2024 | 105,000.00 | 105,300.00 | 103,200.00 | 103,800.00 | 103,800.00 | 345,437 |
| 18 Apr 2024 | 104,800.00 | 107,500.00 | 104,700.00 | 106,200.00 | 106,200.00 | 226,720 |
| 17 Apr 2024 | 103,600.00 | 107,700.00 | 103,600.00 | 104,800.00 | 104,800.00 | 351,798 |
| 16 Apr 2024 | 103,300.00 | 105,000.00 | 102,600.00 | 103,800.00 | 103,800.00 | 336,311 |
| 15 Apr 2024 | 109,000.00 | 110,000.00 | 105,200.00 | 105,300.00 | 105,300.00 | 490,834 |
| 12 Apr 2024 | 110,000.00 | 110,800.00 | 108,000.00 | 108,400.00 | 108,400.00 | 439,283 |
| 11 Apr 2024 | 116,300.00 | 116,900.00 | 110,500.00 | 110,600.00 | 110,600.00 | 852,391 |
| 09 Apr 2024 | 119,000.00 | 121,200.00 | 117,500.00 | 117,500.00 | 117,500.00 | 349,338 |
| 08 Apr 2024 | 117,800.00 | 119,300.00 | 114,200.00 | 118,800.00 | 118,800.00 | 485,400 |
| 05 Apr 2024 | 118,800.00 | 119,900.00 | 116,800.00 | 118,100.00 | 118,100.00 | 359,226 |
| 04 Apr 2024 | 118,500.00 | 120,200.00 | 117,500.00 | 119,900.00 | 119,900.00 | 347,444 |
| 03 Apr 2024 | 121,400.00 | 124,500.00 | 116,800.00 | 117,400.00 | 117,400.00 | 798,593 |
| 02 Apr 2024 | 117,500.00 | 122,500.00 | 117,200.00 | 121,800.00 | 121,800.00 | 512,554 |
| 01 Apr 2024 | 116,300.00 | 118,500.00 | 115,200.00 | 117,400.00 | 117,400.00 | 260,572 |
| 29 Mar 2024 | 118,700.00 | 118,900.00 | 116,000.00 | 116,000.00 | 116,000.00 | 444,662 |
| 28 Mar 2024 | 121,600.00 | 121,600.00 | 118,000.00 | 118,400.00 | 118,400.00 | 439,918 |
| 27 Mar 2024 | 120,500.00 | 121,900.00 | 120,400.00 | 120,700.00 | 120,700.00 | 242,007 |
| 26 Mar 2024 | 120,900.00 | 122,800.00 | 120,400.00 | 120,600.00 | 120,600.00 | 362,055 |
| 25 Mar 2024 | 120,500.00 | 122,400.00 | 120,300.00 | 121,000.00 | 121,000.00 | 341,937 |
| 22 Mar 2024 | 119,200.00 | 121,400.00 | 119,100.00 | 120,000.00 | 120,000.00 | 396,268 |
| 21 Mar 2024 | 120,300.00 | 121,200.00 | 119,500.00 | 120,000.00 | 120,000.00 | 451,396 |
| 20 Mar 2024 | 123,000.00 | 123,800.00 | 119,400.00 | 119,700.00 | 119,700.00 | 757,266 |
| 19 Mar 2024 | 128,000.00 | 128,100.00 | 122,200.00 | 125,100.00 | 125,100.00 | 627,338 |
| 18 Mar 2024 | 121,100.00 | 128,300.00 | 120,000.00 | 125,600.00 | 125,600.00 | 773,227 |
| 15 Mar 2024 | 120,900.00 | 121,500.00 | 119,500.00 | 120,000.00 | 120,000.00 | 362,679 |
| 14 Mar 2024 | 119,200.00 | 121,700.00 | 118,800.00 | 120,700.00 | 120,700.00 | 654,907 |
| 13 Mar 2024 | 123,100.00 | 123,200.00 | 119,600.00 | 119,800.00 | 119,800.00 | 409,170 |
| 12 Mar 2024 | 119,700.00 | 121,200.00 | 119,300.00 | 120,900.00 | 120,900.00 | 380,181 |
| 11 Mar 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 118,600.00 | 118,600.00 | 192,984 |
| 08 Mar 2024 | 120,000.00 | 121,200.00 | 118,800.00 | 119,000.00 | 119,000.00 | 320,682 |
| 07 Mar 2024 | 116,000.00 | 119,800.00 | 115,200.00 | 118,800.00 | 118,800.00 | 489,113 |
| 06 Mar 2024 | 117,300.00 | 117,700.00 | 115,100.00 | 115,700.00 | 115,700.00 | 352,436 |
| 05 Mar 2024 | 116,900.00 | 118,700.00 | 116,200.00 | 117,400.00 | 117,400.00 | 389,662 |
| 04 Mar 2024 | 117,500.00 | 119,700.00 | 117,000.00 | 117,000.00 | 117,000.00 | 338,468 |
| 29 Feb 2024 | 118,400.00 | 119,300.00 | 116,700.00 | 117,100.00 | 117,100.00 | 539,100 |
| 28 Feb 2024 | 118,900.00 | 120,200.00 | 118,500.00 | 119,600.00 | 119,600.00 | 275,426 |
| 27 Feb 2024 | 121,700.00 | 122,500.00 | 118,300.00 | 118,600.00 | 118,600.00 | 299,483 |
| 26 Feb 2024 | 123,300.00 | 123,300.00 | 120,200.00 | 120,800.00 | 120,800.00 | 319,428 |
| 23 Feb 2024 | 123,600.00 | 125,000.00 | 123,000.00 | 123,200.00 | 123,200.00 | 248,423 |
| 22 Feb 2024 | 125,300.00 | 125,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 214,849 |
| 21 Feb 2024 | 124,900.00 | 126,400.00 | 123,800.00 | 124,100.00 | 124,100.00 | 301,311 |
| 20 Feb 2024 | 128,900.00 | 129,600.00 | 125,300.00 | 126,000.00 | 126,000.00 | 363,614 |
| 19 Feb 2024 | 127,200.00 | 130,800.00 | 127,200.00 | 128,900.00 | 128,900.00 | 509,358 |
| 16 Feb 2024 | 123,800.00 | 127,300.00 | 123,800.00 | 127,100.00 | 127,100.00 | 490,180 |
| 15 Feb 2024 | 123,700.00 | 123,700.00 | 121,700.00 | 122,100.00 | 122,100.00 | 214,590 |
| 14 Feb 2024 | 121,900.00 | 123,000.00 | 120,600.00 | 122,100.00 | 122,100.00 | 250,400 |
| 13 Feb 2024 | 121,800.00 | 124,000.00 | 121,800.00 | 122,900.00 | 122,900.00 | 381,580 |
| 08 Feb 2024 | 122,200.00 | 122,900.00 | 120,800.00 | 121,000.00 | 121,000.00 | 424,162 |
| 07 Feb 2024 | 121,200.00 | 123,700.00 | 119,400.00 | 121,000.00 | 121,000.00 | 663,618 |
| 06 Feb 2024 | 129,400.00 | 130,900.00 | 120,000.00 | 120,800.00 | 120,800.00 | 1,101,077 |
| 05 Feb 2024 | 124,400.00 | 128,700.00 | 121,300.00 | 127,100.00 | 127,100.00 | 567,422 |
| 02 Feb 2024 | 121,600.00 | 124,800.00 | 120,600.00 | 124,400.00 | 124,400.00 | 395,620 |
| 01 Feb 2024 | 116,300.00 | 121,500.00 | 116,300.00 | 121,200.00 | 121,200.00 | 353,237 |
| 31 Jan 2024 | 116,100.00 | 118,800.00 | 115,700.00 | 117,100.00 | 117,100.00 | 267,405 |
| 30 Jan 2024 | 121,400.00 | 122,200.00 | 116,800.00 | 116,800.00 | 116,800.00 | 391,765 |
| 29 Jan 2024 | 117,100.00 | 120,600.00 | 116,200.00 | 120,300.00 | 120,300.00 | 417,349 |
| 26 Jan 2024 | 110,300.00 | 117,400.00 | 110,300.00 | 115,800.00 | 115,800.00 | 463,460 |
| 25 Jan 2024 | 111,600.00 | 112,700.00 | 108,900.00 | 112,100.00 | 112,100.00 | 347,207 |
| 24 Jan 2024 | 109,800.00 | 115,300.00 | 109,300.00 | 112,100.00 | 112,100.00 | 505,801 |
| 23 Jan 2024 | 107,800.00 | 110,900.00 | 107,500.00 | 109,800.00 | 109,800.00 | 457,394 |
| 22 Jan 2024 | 113,500.00 | 114,700.00 | 108,300.00 | 108,300.00 | 108,300.00 | 778,932 |
| 19 Jan 2024 | 116,900.00 | 118,100.00 | 112,700.00 | 113,600.00 | 113,600.00 | 620,539 |
| 18 Jan 2024 | 117,300.00 | 120,500.00 | 116,400.00 | 116,600.00 | 116,600.00 | 397,572 |
| 17 Jan 2024 | 122,400.00 | 122,500.00 | 117,900.00 | 117,900.00 | 117,900.00 | 567,740 |
| 16 Jan 2024 | 122,500.00 | 124,400.00 | 122,100.00 | 122,400.00 | 122,400.00 | 244,219 |
| 15 Jan 2024 | 124,900.00 | 125,700.00 | 124,100.00 | 123,400.00 | 123,400.00 | 53,616 |
| 12 Jan 2024 | 126,900.00 | 127,300.00 | 124,000.00 | 124,600.00 | 124,600.00 | 377,304 |
| 11 Jan 2024 | 129,100.00 | 129,800.00 | 126,700.00 | 126,700.00 | 126,700.00 | 574,183 |
| 10 Jan 2024 | 131,500.00 | 132,300.00 | 128,800.00 | 128,900.00 | 128,900.00 | 359,356 |
| 09 Jan 2024 | 133,500.00 | 134,200.00 | 131,500.00 | 131,600.00 | 131,600.00 | 263,994 |
| 08 Jan 2024 | 134,000.00 | 134,900.00 | 131,800.00 | 132,000.00 | 132,000.00 | 271,273 |
| 05 Jan 2024 | 133,700.00 | 135,300.00 | 133,200.00 | 133,500.00 | 133,500.00 | 250,665 |
| 04 Jan 2024 | 133,900.00 | 135,100.00 | 132,800.00 | 133,700.00 | 133,700.00 | 297,763 |
| 03 Jan 2024 | 139,000.00 | 139,000.00 | 134,300.00 | 134,300.00 | 134,300.00 | 514,164 |
| 02 Jan 2024 | 139,800.00 | 140,300.00 | 138,100.00 | 140,200.00 | 140,200.00 | 286,766 |
| 28 Dec 2023 | 139,000.00 | 140,300.00 | 138,500.00 | 140,300.00 | 140,300.00 | 325,192 |
| 27 Dec 2023 | 137,900.00 | 140,100.00 | 137,200.00 | 139,100.00 | 139,100.00 | 293,588 |
| 26 Dec 2023 | 139,500.00 | 139,800.00 | 136,600.00 | 137,800.00 | 137,800.00 | 310,798 |
| 22 Dec 2023 | 138,900.00 | 139,800.00 | 137,900.00 | 138,800.00 | 138,800.00 | 259,761 |
| 21 Dec 2023 | 137,800.00 | 139,700.00 | 137,700.00 | 137,900.00 | 137,900.00 | 254,701 |
| 20 Dec 2023 | 139,700.00 | 141,000.00 | 138,300.00 | 139,600.00 | 139,600.00 | 389,389 |
| 19 Dec 2023 | 138,400.00 | 139,000.00 | 137,400.00 | 138,800.00 | 138,800.00 | 253,389 |
| 18 Dec 2023 | 140,000.00 | 140,000.00 | 136,700.00 | 137,500.00 | 137,500.00 | 304,078 |
| 15 Dec 2023 | 138,000.00 | 140,900.00 | 137,900.00 | 138,600.00 | 138,600.00 | 534,013 |
| 14 Dec 2023 | 133,000.00 | 137,600.00 | 132,500.00 | 137,600.00 | 137,600.00 | 772,706 |
| 13 Dec 2023 | 133,100.00 | 133,400.00 | 130,800.00 | 131,100.00 | 131,100.00 | 359,670 |
| 12 Dec 2023 | 134,900.00 | 135,800.00 | 133,200.00 | 133,600.00 | 133,600.00 | 361,459 |
| 11 Dec 2023 | 136,000.00 | 136,400.00 | 134,100.00 | 134,800.00 | 134,800.00 | 221,307 |
| 08 Dec 2023 | 135,200.00 | 135,900.00 | 134,100.00 | 135,600.00 | 135,600.00 | 259,473 |
| 07 Dec 2023 | 134,800.00 | 135,200.00 | 133,100.00 | 134,100.00 | 134,100.00 | 252,362 |
| 06 Dec 2023 | 135,200.00 | 136,200.00 | 134,500.00 | 134,800.00 | 134,800.00 | 207,571 |
| 05 Dec 2023 | 135,800.00 | 136,500.00 | 134,500.00 | 135,200.00 | 135,200.00 | 249,212 |
| 04 Dec 2023 | 136,500.00 | 137,900.00 | 134,600.00 | 135,800.00 | 135,800.00 | 419,669 |
| 01 Dec 2023 | 141,500.00 | 141,500.00 | 134,400.00 | 134,400.00 | 134,400.00 | 922,667 |
| 30 Nov 2023 | 141,600.00 | 143,100.00 | 140,100.00 | 143,100.00 | 143,100.00 | 325,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.