SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 21,200
-300 (-1.40%)
At close: Oct 31, 2025
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21,750.00 | 21,750.00 | 19,970.00 | 20,500.00 | 20,500.00 | -6.61% | 1,428,726 |
| Nov 4, 2025 | 22,750.00 | 22,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | -2.44% | 1,177,718 |
| Nov 3, 2025 | 21,350.00 | 23,150.00 | 21,350.00 | 22,500.00 | 22,500.00 | 6.13% | 3,274,553 |
| Oct 31, 2025 | 21,250.00 | 21,850.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.40% | 1,215,656 |
| Oct 30, 2025 | 22,700.00 | 23,100.00 | 21,175.00 | 21,500.00 | 21,500.00 | -2.27% | 1,747,571 |
| Oct 29, 2025 | 22,150.00 | 22,450.00 | 21,300.00 | 22,000.00 | 22,000.00 | -0.23% | 1,660,059 |
| Oct 28, 2025 | 23,750.00 | 23,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -7.16% | 2,364,369 |
| Oct 27, 2025 | 23,550.00 | 24,350.00 | 22,950.00 | 23,750.00 | 23,750.00 | 3.49% | 3,621,716 |
| Oct 24, 2025 | 22,450.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,950.00 | 2.68% | 2,118,201 |
| Oct 23, 2025 | 21,750.00 | 23,750.00 | 21,350.00 | 22,350.00 | 22,350.00 | 1.36% | 3,909,140 |
| Oct 22, 2025 | 22,550.00 | 22,600.00 | 21,200.00 | 22,050.00 | 22,050.00 | -0.23% | 1,653,227 |
| Oct 21, 2025 | 21,100.00 | 22,300.00 | 20,800.00 | 22,100.00 | 22,100.00 | 5.74% | 3,250,467 |
| Oct 20, 2025 | 21,250.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.34% | 1,372,487 |
| Oct 17, 2025 | 22,050.00 | 22,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | -1.83% | 2,137,352 |
| Oct 16, 2025 | 22,800.00 | 23,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | -2.02% | 2,411,208 |
| Oct 15, 2025 | 22,350.00 | 22,600.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.22% | 1,516,982 |
| Oct 14, 2025 | 23,000.00 | 23,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | -3.46% | 1,620,097 |
| Oct 13, 2025 | 23,000.00 | 24,150.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.91% | 1,469,702 |
| Oct 10, 2025 | 23,950.00 | 23,950.00 | 22,800.00 | 23,550.00 | 23,550.00 | -2.08% | 1,717,003 |
| Oct 2, 2025 | 25,050.00 | 25,100.00 | 23,450.00 | 24,050.00 | 24,050.00 | -4.18% | 1,860,422 |
| Oct 1, 2025 | 24,500.00 | 25,400.00 | 24,300.00 | 25,100.00 | 25,100.00 | 2.45% | 1,480,120 |
| Sep 30, 2025 | 24,050.00 | 24,950.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.87% | 1,700,207 |
| Sep 29, 2025 | 24,300.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.62% | 1,370,707 |
| Sep 26, 2025 | 25,500.00 | 26,100.00 | 24,000.00 | 24,200.00 | 24,200.00 | -5.28% | 2,707,294 |
| Sep 25, 2025 | 28,200.00 | 28,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | -7.76% | 3,066,731 |
| Sep 24, 2025 | 27,050.00 | 28,000.00 | 26,250.00 | 27,700.00 | 27,700.00 | 5.32% | 5,424,916 |
| Sep 23, 2025 | 25,100.00 | 26,800.00 | 24,800.00 | 26,300.00 | 26,300.00 | 6.26% | 4,618,736 |
| Sep 22, 2025 | 25,450.00 | 26,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | -2.75% | 2,818,134 |
| Sep 19, 2025 | 24,950.00 | 25,700.00 | 24,600.00 | 25,450.00 | 25,450.00 | - | 2,992,768 |
| Sep 18, 2025 | 27,500.00 | 28,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -9.11% | 6,754,177 |
| Sep 17, 2025 | 28,900.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | -1.93% | 3,947,962 |
| Sep 16, 2025 | 28,350.00 | 30,250.00 | 27,900.00 | 28,550.00 | 28,550.00 | - | 7,200,826 |
| Sep 15, 2025 | 29,600.00 | 31,500.00 | 28,300.00 | 28,550.00 | 28,550.00 | -5.78% | 8,391,943 |
| Sep 12, 2025 | 29,100.00 | 31,250.00 | 27,550.00 | 30,300.00 | 30,300.00 | 4.12% | 17,191,396 |
| Sep 11, 2025 | 23,900.00 | 29,800.00 | 23,200.00 | 29,100.00 | 29,100.00 | 22.01% | 21,045,561 |
| Sep 10, 2025 | 23,500.00 | 24,350.00 | 23,150.00 | 23,850.00 | 23,850.00 | -0.21% | 3,139,075 |
| Sep 9, 2025 | 25,350.00 | 25,800.00 | 23,450.00 | 23,900.00 | 23,900.00 | -5.91% | 4,112,353 |
| Sep 8, 2025 | 25,650.00 | 27,700.00 | 24,750.00 | 25,400.00 | 25,400.00 | -0.78% | 6,818,863 |
| Sep 5, 2025 | 22,750.00 | 26,050.00 | 22,150.00 | 25,600.00 | 25,600.00 | 12.53% | 12,246,683 |
| Sep 4, 2025 | 20,150.00 | 23,250.00 | 19,850.00 | 22,750.00 | 22,750.00 | 13.18% | 5,694,393 |
| Sep 3, 2025 | 18,960.00 | 21,550.00 | 18,910.00 | 20,100.00 | 20,100.00 | 6.35% | 3,070,601 |
| Sep 2, 2025 | 19,800.00 | 19,800.00 | 16,570.00 | 18,900.00 | 18,900.00 | -4.64% | 4,798,194 |
| Sep 1, 2025 | 20,800.00 | 21,050.00 | 19,680.00 | 19,820.00 | 19,820.00 | -4.94% | 896,649 |
| Aug 29, 2025 | 19,870.00 | 21,250.00 | 19,870.00 | 20,850.00 | 20,850.00 | 5.25% | 1,670,731 |
| Aug 28, 2025 | 19,500.00 | 20,400.00 | 19,380.00 | 19,810.00 | 19,810.00 | 1.38% | 818,753 |
| Aug 27, 2025 | 19,410.00 | 19,720.00 | 19,350.00 | 19,540.00 | 19,540.00 | 0.72% | 378,446 |
| Aug 26, 2025 | 20,900.00 | 21,050.00 | 19,300.00 | 19,400.00 | 19,400.00 | -6.05% | 1,620,927 |
| Aug 25, 2025 | 20,950.00 | 22,000.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.24% | 1,570,095 |
| Aug 22, 2025 | 20,400.00 | 22,400.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.47% | 2,321,512 |
| Aug 21, 2025 | 20,000.00 | 21,150.00 | 19,510.00 | 20,400.00 | 20,400.00 | 0.99% | 612,444 |