SK Innovation (096770.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 109800.00 | 120300.00 | 109600.00 | 120300.00 | +10.77% | 1,271,355 |
| 2026-08-06 | 109000.00 | 110000.00 | 106800.00 | 108600.00 | -0.55% | 486,638 |
| 2026-08-05 | 111300.00 | 113900.00 | 108100.00 | 109200.00 | -1.89% | 832,094 |
| 2026-08-04 | 107300.00 | 111600.00 | 106600.00 | 111300.00 | +3.06% | 574,466 |
| 2026-08-03 | 109100.00 | 109100.00 | 104200.00 | 108000.00 | -2.26% | 573,157 |
| 2026-07-31 | 120400.00 | 120500.00 | 104000.00 | 110500.00 | -5.23% | 1,833,201 |
| 2026-07-30 | 111700.00 | 119000.00 | 111300.00 | 116600.00 | +6.48% | 799,528 |
| 2026-07-29 | 113000.00 | 117250.00 | 106200.00 | 109500.00 | -2.84% | 742,040 |
| 2026-07-28 | 114000.00 | 118700.00 | 110100.00 | 112700.00 | -3.43% | 702,722 |
| 2026-07-27 | 126900.00 | 127300.00 | 116000.00 | 116700.00 | -10.30% | 845,081 |
| 2026-07-24 | 129700.00 | 135800.00 | 126500.00 | 130100.00 | -1.59% | 1,413,273 |
| 2026-07-23 | 119600.00 | 132500.00 | 119600.00 | 132200.00 | +11.66% | 1,686,912 |
| 2026-07-22 | 117900.00 | 124400.00 | 117500.00 | 118400.00 | +1.81% | 793,350 |
| 2026-07-21 | 115900.00 | 118800.00 | 112300.00 | 116300.00 | -0.51% | 478,237 |
| 2026-07-20 | 120200.00 | 122300.00 | 116600.00 | 116900.00 | -3.71% | 808,325 |
| 2026-07-16 | 117600.00 | 126650.00 | 117000.00 | 121400.00 | +3.76% | 1,851,929 |
| 2026-07-15 | 107300.00 | 118500.00 | 106400.00 | 117000.00 | +11.53% | 1,017,192 |
| 2026-07-14 | 110400.00 | 110900.00 | 104900.00 | 104900.00 | -4.81% | 802,235 |
| 2026-07-13 | 104600.00 | 117400.00 | 104100.00 | 110200.00 | +7.09% | 1,515,044 |
| 2026-07-10 | 100500.00 | 108200.00 | 99600.00 | 102900.00 | +3.94% | 447,319 |
| 2026-07-09 | 101300.00 | 103400.00 | 98000.00 | 99000.00 | -0.80% | 363,622 |
| 2026-07-08 | 101900.00 | 107000.00 | 97900.00 | 99800.00 | -3.85% | 520,620 |
| 2026-07-07 | 96600.00 | 104200.00 | 95200.00 | 103800.00 | +7.56% | 852,970 |
| 2026-07-06 | 95400.00 | 98700.00 | 94600.00 | 96500.00 | +1.58% | 232,969 |
| 2026-07-03 | 95900.00 | 95900.00 | 91000.00 | 95000.00 | +0.96% | 285,404 |
| 2026-07-02 | 97900.00 | 98000.00 | 92200.00 | 94100.00 | -3.98% | 390,416 |
| 2026-07-01 | 97700.00 | 99000.00 | 93000.00 | 98000.00 | +3.27% | 363,139 |
| 2026-06-30 | 97700.00 | 98000.00 | 94500.00 | 94900.00 | -3.56% | 342,957 |
| 2026-06-29 | 90300.00 | 99000.00 | 89400.00 | 98400.00 | +9.94% | 424,384 |
| 2026-06-26 | 94800.00 | 95000.00 | 87700.00 | 89500.00 | -5.19% | 476,165 |
| 2026-06-25 | 98700.00 | 101000.00 | 94400.00 | 94400.00 | -4.07% | 381,164 |
| 2026-06-24 | 93500.00 | 99900.00 | 91600.00 | 98400.00 | +5.02% | 446,198 |
| 2026-06-23 | 100600.00 | 102000.00 | 92500.00 | 93700.00 | -6.49% | 585,537 |
| 2026-06-22 | 102500.00 | 103100.00 | 100200.00 | 100200.00 | -2.15% | 290,760 |
| 2026-06-19 | 104200.00 | 106300.00 | 100200.00 | 102400.00 | -1.06% | 574,557 |
| 2026-06-18 | 108500.00 | 108600.00 | 103500.00 | 103500.00 | -5.05% | 384,157 |
| 2026-06-17 | 112600.00 | 113200.00 | 108900.00 | 109000.00 | -3.11% | 456,434 |
| 2026-06-16 | 113100.00 | 113700.00 | 110000.00 | 112500.00 | -0.18% | 276,144 |
| 2026-06-15 | 110000.00 | 116200.00 | 107800.00 | 112700.00 | +6.22% | 567,143 |
| 2026-06-12 | 105800.00 | 109600.00 | 104500.00 | 106100.00 | +2.81% | 536,326 |
| 2026-06-11 | 101200.00 | 103700.00 | 99500.00 | 103200.00 | -0.48% | 578,990 |
| 2026-06-10 | 104600.00 | 107900.00 | 100600.00 | 103700.00 | -1.89% | 77 |
| 2026-06-09 | 104600.00 | 107700.00 | 104000.00 | 105700.00 | +1.05% | 398,633 |
| 2026-06-08 | 107100.00 | 109100.00 | 103700.00 | 104600.00 | -8.96% | 532,581 |
| 2026-06-05 | 119500.00 | 119500.00 | 112000.00 | 114900.00 | -1.63% | 399,657 |
| 2026-06-04 | 117000.00 | 119200.00 | 114500.00 | 116800.00 | +0.43% | 410,882 |
| 2026-06-02 | 115800.00 | 119900.00 | 115000.00 | 116300.00 | +0.09% | 642,883 |
| 2026-06-01 | 118200.00 | 121000.00 | 115200.00 | 116200.00 | -2.52% | 551,991 |
| 2026-05-29 | 117400.00 | 119400.00 | 113000.00 | 119200.00 | +1.88% | 959,568 |
| 2026-05-28 | 117700.00 | 118800.00 | 112100.00 | 117000.00 | +1.39% | 599,363 |
| 2026-05-27 | 121300.00 | 121800.00 | 114600.00 | 115400.00 | -5.18% | 725,626 |
| 2026-05-26 | 124800.00 | 125500.00 | 121300.00 | 121700.00 | -1.62% | 448,304 |
| 2026-05-22 | 122000.00 | 125500.00 | 121300.00 | 123700.00 | +4.12% | 470,022 |
| 2026-05-21 | 117800.00 | 119000.00 | 116000.00 | 118800.00 | +2.86% | 532,239 |
| 2026-05-20 | 123100.00 | 124800.00 | 114500.00 | 115500.00 | -3.43% | 516,672 |
| 2026-05-19 | 122900.00 | 125000.00 | 117700.00 | 119600.00 | -3.00% | 605,849 |
| 2026-05-18 | 124900.00 | 126200.00 | 116900.00 | 123300.00 | -0.16% | 495,434 |
| 2026-05-15 | 130000.00 | 136400.00 | 122200.00 | 123500.00 | -2.53% | 1,140,726 |
| 2026-05-14 | 131000.00 | 131400.00 | 124100.00 | 126700.00 | -2.31% | 805,501 |
| 2026-05-13 | 131000.00 | 132000.00 | 125200.00 | 129700.00 | +0.93% | 645,303 |
| 2026-05-12 | 132000.00 | 133400.00 | 123900.00 | 128500.00 | -3.17% | 786,369 |
| 2026-05-11 | 137700.00 | 138000.00 | 131900.00 | 132700.00 | -1.48% | 701,204 |
| 2026-05-08 | 138200.00 | 138200.00 | 134000.00 | 134700.00 | -2.25% | 673,340 |
| 2026-05-07 | 145500.00 | 145900.00 | 136400.00 | 137800.00 | -6.07% | 1,021,138 |
| 2026-05-06 | 148500.00 | 148700.00 | 139500.00 | 146700.00 | +0.69% | 1,323,792 |
| 2026-05-04 | 149500.00 | 155400.00 | 144600.00 | 145700.00 | -0.34% | 1,202,954 |
| 2026-04-30 | 146500.00 | 148000.00 | 143500.00 | 146200.00 | -2.40% | 1,134,227 |
| 2026-04-29 | 135400.00 | 149900.00 | 135300.00 | 149800.00 | +12.63% | 3,117,601 |
| 2026-04-28 | 130700.00 | 133800.00 | 130300.00 | 133000.00 | +1.99% | 736,544 |
| 2026-04-27 | 134100.00 | 134300.00 | 128700.00 | 130400.00 | -1.88% | 651,104 |
| 2026-04-24 | 133300.00 | 134200.00 | 130900.00 | 132900.00 | -0.23% | 445,814 |
| 2026-04-23 | 134500.00 | 135500.00 | 128400.00 | 133200.00 | -0.60% | 568,659 |
| 2026-04-22 | 135200.00 | 135200.00 | 130000.00 | 134000.00 | +0.37% | 618,073 |
| 2026-04-21 | 130100.00 | 135200.00 | 128900.00 | 133500.00 | +3.65% | 1,167,957 |
| 2026-04-20 | 129300.00 | 130500.00 | 127200.00 | 128800.00 | -0.46% | 343,300 |
| 2026-04-17 | 127000.00 | 129500.00 | 125300.00 | 129400.00 | +2.29% | 432,136 |
| 2026-04-16 | 121600.00 | 127000.00 | 121600.00 | 126500.00 | +4.03% | 667,455 |
| 2026-04-15 | 122400.00 | 122900.00 | 118600.00 | 121600.00 | +0.00% | 501,831 |
| 2026-04-14 | 122000.00 | 122800.00 | 120000.00 | 121600.00 | +0.08% | 361,028 |
| 2026-04-13 | 122000.00 | 124200.00 | 119800.00 | 121500.00 | -0.74% | 345,810 |
| 2026-04-10 | 123600.00 | 124900.00 | 121100.00 | 122400.00 | -1.29% | 291,430 |
| 2026-04-09 | 122200.00 | 124500.00 | 119100.00 | 124000.00 | +2.99% | 648,120 |
| 2026-04-08 | 125000.00 | 125500.00 | 115500.00 | 120400.00 | -1.15% | 807,415 |
| 2026-04-07 | 121500.00 | 128700.00 | 120500.00 | 121800.00 | -1.14% | 690,065 |
| 2026-04-06 | 117900.00 | 123900.00 | 117800.00 | 123200.00 | +4.23% | 619,875 |
| 2026-04-03 | 118200.00 | 119600.00 | 114000.00 | 118200.00 | +2.34% | 307,161 |
| 2026-04-02 | 114400.00 | 120200.00 | 113800.00 | 115500.00 | +0.87% | 906,129 |
| 2026-04-01 | 113000.00 | 114500.00 | 110800.00 | 114500.00 | +5.34% | 339,509 |
| 2026-03-31 | 112300.00 | 113400.00 | 107700.00 | 108700.00 | -4.14% | 424,109 |
| 2026-03-30 | 107400.00 | 114600.00 | 106500.00 | 113400.00 | +1.80% | 494,381 |
| 2026-03-27 | 109500.00 | 111400.00 | 106300.00 | 111400.00 | +0.09% | 310,314 |
| 2026-03-26 | 113500.00 | 113500.00 | 110300.00 | 111300.00 | -2.45% | 301,504 |
| 2026-03-25 | 111700.00 | 114700.00 | 111000.00 | 114100.00 | +3.63% | 429,196 |
| 2026-03-24 | 108900.00 | 110300.00 | 106200.00 | 110100.00 | +4.26% | 335,325 |
| 2026-03-23 | 111100.00 | 111400.00 | 105100.00 | 105600.00 | -7.29% | 464,035 |
| 2026-03-20 | 111900.00 | 117700.00 | 111600.00 | 113900.00 | +3.26% | 570,150 |
| 2026-03-19 | 111800.00 | 113000.00 | 110200.00 | 110300.00 | -3.50% | 319,609 |
| 2026-03-18 | 111300.00 | 114600.00 | 110600.00 | 114300.00 | +3.07% | 394,221 |
| 2026-03-17 | 110900.00 | 111000.00 | 108500.00 | 110900.00 | +1.46% | 443,183 |
| 2026-03-16 | 111700.00 | 113300.00 | 108900.00 | 109300.00 | -2.93% | 480,023 |
| 2026-03-13 | 120600.00 | 121100.00 | 112000.00 | 112600.00 | -7.48% | 1,213,989 |
| 2026-03-12 | 121200.00 | 125400.00 | 120000.00 | 121700.00 | +1.84% | 1,529,015 |
| 2026-03-11 | 120200.00 | 126400.00 | 119000.00 | 119500.00 | -0.25% | 832,752 |
| 2026-03-10 | 120000.00 | 122500.00 | 117100.00 | 119800.00 | +1.35% | 543,592 |
| 2026-03-09 | 127800.00 | 128600.00 | 117100.00 | 118200.00 | -5.36% | 1,018,646 |
| 2026-03-06 | 131000.00 | 131000.00 | 121900.00 | 124900.00 | -1.26% | 1,082,786 |
| 2026-03-05 | 115700.00 | 131400.00 | 114100.00 | 126500.00 | +16.06% | 2,015,029 |
| 2026-03-04 | 136700.00 | 139600.00 | 108100.00 | 109000.00 | -16.73% | 2,479,816 |
| 2026-03-03 | 140400.00 | 141300.00 | 128700.00 | 130900.00 | +2.51% | 3,617,613 |
| 2026-02-27 | 128000.00 | 129900.00 | 125500.00 | 127700.00 | -1.77% | 1,133,235 |
| 2026-02-26 | 131500.00 | 132800.00 | 128100.00 | 130000.00 | -0.91% | 645,204 |
| 2026-02-25 | 136300.00 | 136400.00 | 130000.00 | 131200.00 | -4.72% | 945,606 |
| 2026-02-24 | 129500.00 | 139500.00 | 128700.00 | 137700.00 | +7.24% | 1,454,315 |
| 2026-02-23 | 128300.00 | 130700.00 | 126700.00 | 128400.00 | +0.63% | 829,422 |
| 2026-02-20 | 121700.00 | 128700.00 | 121500.00 | 127600.00 | +7.59% | 1,148,636 |
| 2026-02-19 | 115000.00 | 119000.00 | 114100.00 | 118600.00 | +4.22% | 469,623 |
| 2026-02-13 | 116000.00 | 118200.00 | 113500.00 | 113800.00 | -2.15% | 366,958 |
| 2026-02-12 | 114400.00 | 116700.00 | 112200.00 | 116300.00 | +2.47% | 552,434 |
| 2026-02-11 | 112800.00 | 114000.00 | 111900.00 | 113500.00 | +1.52% | 333,667 |
| 2026-02-10 | 110400.00 | 112800.00 | 109600.00 | 111800.00 | +1.91% | 371,527 |
| 2026-02-09 | 108400.00 | 111000.00 | 108000.00 | 109700.00 | +3.30% | 310,740 |
| 2026-02-06 | 107000.00 | 107100.00 | 104800.00 | 106200.00 | -3.28% | 416,129 |
| 2026-02-05 | 110700.00 | 111700.00 | 108500.00 | 109800.00 | -2.57% | 478,632 |
| 2026-02-04 | 108500.00 | 112800.00 | 108500.00 | 112700.00 | +2.92% | 456,487 |
| 2026-02-03 | 109000.00 | 109600.00 | 106500.00 | 109500.00 | +2.43% | 406,300 |
| 2026-02-02 | 111800.00 | 113700.00 | 106500.00 | 106900.00 | -4.55% | 589,696 |
| 2026-01-30 | 114800.00 | 120000.00 | 111500.00 | 112000.00 | -1.32% | 754,942 |
| 2026-01-29 | 109400.00 | 114000.00 | 106600.00 | 113500.00 | +4.90% | 921,456 |
| 2026-01-28 | 113500.00 | 114100.00 | 106500.00 | 108200.00 | -2.96% | 1,065,781 |
| 2026-01-27 | 113500.00 | 113500.00 | 111000.00 | 111500.00 | -2.28% | 438,428 |
| 2026-01-26 | 112200.00 | 114800.00 | 112000.00 | 114100.00 | +2.42% | 414,195 |
| 2026-01-23 | 115000.00 | 115300.00 | 109600.00 | 111400.00 | -0.71% | 474,343 |
| 2026-01-22 | 106000.00 | 112300.00 | 105300.00 | 112200.00 | +6.05% | 802,247 |
| 2026-01-21 | 106700.00 | 106900.00 | 104700.00 | 105800.00 | -2.94% | 257,770 |
| 2026-01-20 | 105200.00 | 109200.00 | 105100.00 | 109000.00 | +2.64% | 406,654 |
| 2026-01-19 | 104800.00 | 106300.00 | 102700.00 | 106200.00 | +0.76% | 329,951 |
| 2026-01-16 | 107000.00 | 107400.00 | 104800.00 | 105400.00 | -2.04% | 279,004 |
| 2026-01-15 | 104600.00 | 110700.00 | 104200.00 | 107600.00 | +3.56% | 621,403 |
| 2026-01-14 | 106100.00 | 106200.00 | 102700.00 | 103900.00 | -1.52% | 254,953 |
| 2026-01-13 | 103100.00 | 105500.00 | 101700.00 | 105500.00 | +2.93% | 350,395 |
| 2026-01-12 | 100000.00 | 102500.00 | 99800.00 | 102500.00 | +2.81% | 328,914 |
| 2026-01-09 | 101500.00 | 101700.00 | 99700.00 | 99700.00 | -2.83% | 429,275 |
| 2026-01-08 | 102000.00 | 102600.00 | 99300.00 | 102600.00 | +0.59% | 720,394 |
| 2026-01-07 | 105000.00 | 105500.00 | 101300.00 | 102000.00 | -3.77% | 373,184 |
| 2026-01-06 | 104200.00 | 106000.00 | 102300.00 | 106000.00 | +3.21% | 331,023 |
| 2026-01-05 | 100100.00 | 102800.00 | 100100.00 | 102700.00 | +2.80% | 269,897 |
| 2026-01-02 | 101200.00 | 101300.00 | 99500.00 | 99900.00 | -1.28% | 222,145 |
| 2025-12-30 | 102400.00 | 102500.00 | 101000.00 | 101200.00 | -1.84% | 224,337 |
| 2025-12-29 | 101500.00 | 103100.00 | 101100.00 | 103100.00 | -0.19% | 162,960 |
| 2025-12-26 | 105000.00 | 105400.00 | 103200.00 | 103300.00 | -2.09% | 149,687 |
| 2025-12-24 | 106300.00 | 106500.00 | 104900.00 | 105500.00 | -0.66% | 125,186 |
| 2025-12-23 | 106800.00 | 107000.00 | 105600.00 | 106200.00 | -0.28% | 136,988 |
| 2025-12-22 | 106200.00 | 106500.00 | 105300.00 | 106500.00 | +0.66% | 160,271 |
| 2025-12-19 | 106000.00 | 106300.00 | 102500.00 | 105800.00 | +0.95% | 572,216 |
| 2025-12-18 | 108500.00 | 108600.00 | 104800.00 | 104800.00 | -5.16% | 343,106 |
| 2025-12-17 | 110700.00 | 110700.00 | 108100.00 | 110500.00 | +0.64% | 202,783 |
| 2025-12-16 | 113300.00 | 113300.00 | 109600.00 | 109800.00 | -2.75% | 272,521 |
| 2025-12-15 | 112900.00 | 114400.00 | 111700.00 | 112900.00 | -0.88% | 174,999 |
| 2025-12-12 | 113500.00 | 114100.00 | 112000.00 | 113900.00 | +1.42% | 220,653 |
| 2025-12-11 | 117700.00 | 117700.00 | 112300.00 | 112300.00 | -3.69% | 582,960 |
| 2025-12-10 | 119600.00 | 119600.00 | 115900.00 | 116600.00 | -0.60% | 238,604 |
| 2025-12-09 | 117300.00 | 118800.00 | 116300.00 | 117300.00 | -0.17% | 217,439 |
| 2025-12-08 | 114800.00 | 117700.00 | 114800.00 | 117500.00 | +2.53% | 268,104 |
| 2025-12-05 | 112500.00 | 114900.00 | 112300.00 | 114600.00 | +1.78% | 198,828 |
| 2025-12-04 | 115300.00 | 115900.00 | 111800.00 | 112600.00 | -2.85% | 303,660 |
| 2025-12-03 | 115300.00 | 116700.00 | 114700.00 | 115900.00 | +0.35% | 139,733 |
| 2025-12-02 | 115400.00 | 116200.00 | 114000.00 | 115500.00 | +0.79% | 183,864 |
| 2025-12-01 | 116000.00 | 117600.00 | 113900.00 | 114600.00 | -0.35% | 164,925 |
| 2025-11-28 | 117400.00 | 118300.00 | 114400.00 | 115000.00 | -1.20% | 205,478 |
| 2025-11-27 | 117300.00 | 117800.00 | 115300.00 | 116400.00 | -0.68% | 158,395 |
| 2025-11-26 | 111900.00 | 117200.00 | 111800.00 | 117200.00 | +5.59% | 247,969 |
| 2025-11-25 | 113500.00 | 114000.00 | 109900.00 | 111000.00 | -0.27% | 170,364 |
| 2025-11-24 | 115700.00 | 115800.00 | 111300.00 | 111300.00 | -1.94% | 319,104 |
| 2025-11-21 | 115900.00 | 116000.00 | 112500.00 | 113500.00 | -2.91% | 193,498 |
| 2025-11-20 | 118000.00 | 118800.00 | 116700.00 | 116900.00 | +0.26% | 199,549 |
| 2025-11-19 | 117600.00 | 118500.00 | 114500.00 | 116600.00 | +0.52% | 204,366 |
| 2025-11-18 | 121100.00 | 122200.00 | 115800.00 | 116000.00 | -5.15% | 341,783 |
| 2025-11-17 | 124000.00 | 124700.00 | 121600.00 | 122300.00 | -0.33% | 245,202 |
| 2025-11-14 | 123800.00 | 125800.00 | 122300.00 | 122700.00 | -2.85% | 268,518 |
| 2025-11-13 | 125700.00 | 127800.00 | 123900.00 | 126300.00 | -0.16% | 402,364 |
| 2025-11-12 | 125500.00 | 127300.00 | 123600.00 | 126500.00 | +3.43% | 386,084 |
| 2025-11-11 | 122400.00 | 125900.00 | 120500.00 | 122300.00 | +1.49% | 312,573 |
| 2025-11-10 | 117300.00 | 121600.00 | 116100.00 | 120500.00 | +3.97% | 283,482 |
| 2025-11-07 | 119000.00 | 120200.00 | 114600.00 | 115900.00 | -4.06% | 391,011 |
| 2025-11-06 | 123800.00 | 123800.00 | 120300.00 | 120800.00 | -0.08% | 445,880 |
| 2025-11-05 | 125500.00 | 125500.00 | 117900.00 | 120900.00 | -4.43% | 444,471 |
| 2025-11-04 | 127800.00 | 130200.00 | 126300.00 | 126500.00 | +0.00% | 369,158 |
| 2025-11-03 | 130100.00 | 130400.00 | 124800.00 | 126500.00 | -1.86% | 493,253 |
| 2025-10-31 | 132700.00 | 137200.00 | 128500.00 | 128900.00 | -4.23% | 700,849 |
| 2025-10-30 | 135700.00 | 137800.00 | 132800.00 | 134600.00 | -1.75% | 509,974 |
| 2025-10-29 | 132700.00 | 138300.00 | 131600.00 | 137000.00 | +3.79% | 863,624 |
| 2025-10-28 | 131300.00 | 133000.00 | 126900.00 | 132000.00 | +0.53% | 581,661 |
| 2025-10-27 | 136300.00 | 136300.00 | 130500.00 | 131300.00 | -2.60% | 667,370 |
| 2025-10-24 | 128500.00 | 136200.00 | 128000.00 | 134800.00 | +8.27% | 1,442,659 |
| 2025-10-23 | 128000.00 | 128000.00 | 124200.00 | 124500.00 | -1.43% | 445,469 |
| 2025-10-22 | 124500.00 | 126400.00 | 122400.00 | 126300.00 | +1.28% | 585,328 |
| 2025-10-21 | 118400.00 | 127400.00 | 118400.00 | 124700.00 | +4.61% | 1,377,390 |
| 2025-10-20 | 115500.00 | 120400.00 | 113500.00 | 119200.00 | +2.23% | 537,124 |
| 2025-10-17 | 114500.00 | 119000.00 | 113800.00 | 116600.00 | +0.52% | 701,794 |
| 2025-10-16 | 108100.00 | 116300.00 | 108100.00 | 116000.00 | +7.71% | 959,544 |
| 2025-10-15 | 106500.00 | 107700.00 | 106000.00 | 107700.00 | +1.41% | 229,656 |
| 2025-10-14 | 103000.00 | 107600.00 | 102200.00 | 106200.00 | +2.12% | 416,289 |
| 2025-10-13 | 101800.00 | 104400.00 | 100300.00 | 104000.00 | +0.97% | 303,723 |
| 2025-10-10 | 104900.00 | 105000.00 | 102000.00 | 103000.00 | -1.81% | 275,945 |
| 2025-10-02 | 100600.00 | 107700.00 | 100600.00 | 104900.00 | +5.01% | 843,677 |
| 2025-10-01 | 100200.00 | 101300.00 | 99500.00 | 99900.00 | -0.60% | 214,213 |
| 2025-09-30 | 100700.00 | 101600.00 | 100300.00 | 100500.00 | -1.08% | 232,533 |
| 2025-09-29 | 102000.00 | 102300.00 | 101000.00 | 101600.00 | +0.49% | 139,279 |
| 2025-09-26 | 103000.00 | 103000.00 | 101000.00 | 101100.00 | -2.41% | 155,423 |
| 2025-09-25 | 102300.00 | 104000.00 | 102100.00 | 103600.00 | +1.27% | 185,194 |
| 2025-09-24 | 104600.00 | 105300.00 | 101800.00 | 102300.00 | -1.25% | 233,461 |
| 2025-09-23 | 103800.00 | 104500.00 | 103400.00 | 103600.00 | -0.58% | 201,315 |
| 2025-09-22 | 104800.00 | 105900.00 | 104000.00 | 104200.00 | -1.70% | 186,127 |
| 2025-09-18 | 106500.00 | 106700.00 | 105100.00 | 106000.00 | -0.28% | 197,078 |
| 2025-09-17 | 105700.00 | 106800.00 | 105100.00 | 106300.00 | +1.24% | 162,397 |
| 2025-09-16 | 107100.00 | 107500.00 | 105000.00 | 105000.00 | -1.87% | 293,946 |
| 2025-09-15 | 107900.00 | 109000.00 | 106500.00 | 107000.00 | -0.83% | 202,945 |
| 2025-09-12 | 109200.00 | 109200.00 | 107700.00 | 107900.00 | -0.55% | 288,479 |
| 2025-09-11 | 106500.00 | 110400.00 | 106300.00 | 108500.00 | +1.88% | 675,159 |
| 2025-09-10 | 106000.00 | 107100.00 | 105500.00 | 106500.00 | -0.09% | 205,511 |
| 2025-09-09 | 106400.00 | 107300.00 | 105800.00 | 106600.00 | +0.76% | 201,764 |
| 2025-09-08 | 105700.00 | 106500.00 | 104800.00 | 105800.00 | +0.38% | 129,120 |
| 2025-09-05 | 105500.00 | 106600.00 | 105100.00 | 105400.00 | -0.94% | 201,450 |
| 2025-09-04 | 103500.00 | 106400.00 | 103100.00 | 106400.00 | +4.93% | 453,804 |
| 2025-09-03 | 100300.00 | 101800.00 | 100300.00 | 101400.00 | +0.50% | 151,901 |
| 2025-09-02 | 100200.00 | 101200.00 | 99800.00 | 100900.00 | +0.70% | 130,484 |
| 2025-09-01 | 100100.00 | 100700.00 | 99700.00 | 100200.00 | -0.69% | 134,025 |
| 2025-08-29 | 102600.00 | 103000.00 | 99700.00 | 100900.00 | -1.46% | 262,325 |
| 2025-08-28 | 103600.00 | 104300.00 | 102400.00 | 102400.00 | -1.16% | 177,723 |
| 2025-08-27 | 105400.00 | 105400.00 | 103200.00 | 103600.00 | -1.24% | 242,789 |
| 2025-08-26 | 104800.00 | 106200.00 | 104100.00 | 104900.00 | -0.57% | 338,276 |
| 2025-08-25 | 104700.00 | 105800.00 | 103600.00 | 105500.00 | +1.54% | 149,509 |
| 2025-08-22 | 106000.00 | 107800.00 | 103700.00 | 103900.00 | -0.76% | 189,267 |
| 2025-08-21 | 104500.00 | 107200.00 | 104400.00 | 104700.00 | +0.58% | 175,526 |
| 2025-08-20 | 105900.00 | 105900.00 | 103400.00 | 104100.00 | -1.70% | 179,856 |
| 2025-08-19 | 106000.00 | 106900.00 | 104800.00 | 105900.00 | +0.38% | 147,883 |
| 2025-08-18 | 107500.00 | 107900.00 | 105200.00 | 105500.00 | -3.30% | 233,601 |
| 2025-08-14 | 106500.00 | 109100.00 | 105700.00 | 109100.00 | +2.54% | 425,386 |
| 2025-08-13 | 107100.00 | 107200.00 | 105200.00 | 106400.00 | +0.38% | 195,221 |
| 2025-08-12 | 106600.00 | 108300.00 | 106000.00 | 106000.00 | -1.30% | 204,049 |
| 2025-08-11 | 107700.00 | 109200.00 | 106400.00 | 107400.00 | -0.09% | 248,530 |
| 2025-08-08 | 108000.00 | 108600.00 | 107000.00 | 107500.00 | -0.92% | 152,162 |
| 2025-08-07 | 109000.00 | 109300.00 | 107400.00 | 108500.00 | -0.46% | 151,708 |
| 2025-08-06 | 106100.00 | 109900.00 | 105600.00 | 109000.00 | +2.35% | 344,934 |
| 2025-08-05 | 104300.00 | 107900.00 | 104300.00 | 106500.00 | +3.00% | 318,691 |
| 2025-08-04 | 102200.00 | 104900.00 | 100900.00 | 103400.00 | +1.37% | 289,812 |
| 2025-08-01 | 107000.00 | 107800.00 | 101400.00 | 102000.00 | -5.47% | 544,493 |
| 2025-07-31 | 117600.00 | 117800.00 | 107300.00 | 107900.00 | -7.94% | 1,145,001 |
| 2025-07-30 | 111600.00 | 119200.00 | 111600.00 | 117200.00 | +5.11% | 874,424 |
| 2025-07-29 | 112500.00 | 112600.00 | 109800.00 | 111500.00 | -1.76% | 342,596 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+29.03%). Worst month: Mar (-13.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SK Innovation's (096770.KS) latest close?
120300.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 096770.KS's 52-week high and low?
155400.00 high and 87700.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SK Innovation's strongest and weakest month historically?
Historically, 096770.KS's strongest calendar month has been Oct (average +29.03%) and its weakest Mar (average -13.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.