SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 20,350
-900 (-4.24%)
Last updated: Aug 11, 2025
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20,150.00 | 20,650.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.49% | 417,025 |
| Aug 13, 2025 | 20,400.00 | 20,800.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.55% | 265,048 |
| Aug 12, 2025 | 20,300.00 | 20,500.00 | 19,850.00 | 19,990.00 | 19,990.00 | -1.77% | 338,246 |
| Aug 11, 2025 | 21,200.00 | 21,200.00 | 20,200.00 | 20,350.00 | 20,350.00 | -4.24% | 467,273 |
| Aug 8, 2025 | 21,900.00 | 21,900.00 | 20,950.00 | 21,250.00 | 21,250.00 | -2.75% | 357,677 |
| Aug 7, 2025 | 21,450.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 3.31% | 567,027 |
| Aug 6, 2025 | 21,900.00 | 22,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | -4.51% | 708,799 |
| Aug 5, 2025 | 21,650.00 | 22,350.00 | 21,350.00 | 22,150.00 | 22,150.00 | - | 770,358 |
| Aug 4, 2025 | 19,220.00 | 22,450.00 | 19,040.00 | 22,150.00 | 22,150.00 | 14.47% | 2,838,757 |
| Aug 1, 2025 | 20,050.00 | 20,550.00 | 19,000.00 | 19,350.00 | 19,350.00 | -2.62% | 399,632 |
| Jul 31, 2025 | 20,400.00 | 20,400.00 | 19,600.00 | 19,870.00 | 19,870.00 | -0.65% | 269,532 |
| Jul 30, 2025 | 19,610.00 | 20,600.00 | 19,360.00 | 20,000.00 | 20,000.00 | 1.11% | 397,206 |
| Jul 29, 2025 | 19,580.00 | 19,800.00 | 19,310.00 | 19,780.00 | 19,780.00 | 1.07% | 203,023 |
| Jul 28, 2025 | 20,050.00 | 20,250.00 | 19,380.00 | 19,570.00 | 19,570.00 | -1.06% | 258,587 |
| Jul 25, 2025 | 19,980.00 | 20,000.00 | 19,550.00 | 19,780.00 | 19,780.00 | -0.90% | 166,673 |
| Jul 24, 2025 | 20,350.00 | 20,350.00 | 19,760.00 | 19,960.00 | 19,960.00 | -1.43% | 351,766 |
| Jul 23, 2025 | 20,900.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.25% | 319,653 |
| Jul 22, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.40% | 292,718 |
| Jul 21, 2025 | 19,350.00 | 21,200.00 | 19,350.00 | 20,800.00 | 20,800.00 | 7.77% | 1,021,177 |
| Jul 18, 2025 | 19,890.00 | 19,900.00 | 19,050.00 | 19,300.00 | 19,300.00 | -2.53% | 404,803 |
| Jul 17, 2025 | 19,910.00 | 19,940.00 | 19,450.00 | 19,800.00 | 19,800.00 | -0.50% | 221,752 |
| Jul 16, 2025 | 20,050.00 | 20,100.00 | 19,730.00 | 19,900.00 | 19,900.00 | -0.05% | 303,940 |
| Jul 15, 2025 | 20,200.00 | 20,350.00 | 19,830.00 | 19,910.00 | 19,910.00 | -0.95% | 315,462 |
| Jul 14, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.60% | 317,229 |
| Jul 11, 2025 | 20,750.00 | 21,350.00 | 20,550.00 | 20,850.00 | 20,850.00 | 1.71% | 665,992 |
| Jul 10, 2025 | 20,650.00 | 21,050.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 355,246 |
| Jul 9, 2025 | 20,350.00 | 20,750.00 | 19,780.00 | 20,400.00 | 20,400.00 | -0.97% | 621,254 |
| Jul 8, 2025 | 19,710.00 | 21,200.00 | 19,500.00 | 20,600.00 | 20,600.00 | 3.26% | 900,334 |
| Jul 7, 2025 | 20,200.00 | 20,300.00 | 18,800.00 | 19,950.00 | 19,950.00 | -3.39% | 498,683 |
| Jul 4, 2025 | 21,150.00 | 21,500.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.82% | 1,101,184 |
| Jul 3, 2025 | 20,250.00 | 21,600.00 | 20,000.00 | 21,250.00 | 21,250.00 | 5.20% | 1,362,848 |
| Jul 2, 2025 | 19,500.00 | 20,300.00 | 19,010.00 | 20,200.00 | 20,200.00 | 4.18% | 1,094,991 |
| Jul 1, 2025 | 21,000.00 | 21,300.00 | 19,330.00 | 19,390.00 | 19,390.00 | 1.52% | 1,885,082 |
| Jun 30, 2025 | 18,540.00 | 19,110.00 | 18,540.00 | 19,100.00 | 19,100.00 | 3.30% | 219,267 |
| Jun 27, 2025 | 18,540.00 | 18,660.00 | 18,140.00 | 18,490.00 | 18,490.00 | 1.09% | 241,335 |
| Jun 26, 2025 | 18,530.00 | 18,650.00 | 17,930.00 | 18,290.00 | 18,290.00 | -1.88% | 305,742 |
| Jun 25, 2025 | 19,360.00 | 19,470.00 | 18,580.00 | 18,640.00 | 18,640.00 | -2.92% | 290,636 |
| Jun 24, 2025 | 19,450.00 | 19,640.00 | 19,050.00 | 19,200.00 | 19,200.00 | 1.00% | 315,167 |
| Jun 23, 2025 | 18,520.00 | 19,950.00 | 18,220.00 | 19,010.00 | 19,010.00 | 2.04% | 549,064 |
| Jun 20, 2025 | 18,670.00 | 19,050.00 | 18,400.00 | 18,630.00 | 18,630.00 | -0.05% | 350,508 |
| Jun 19, 2025 | 18,750.00 | 18,870.00 | 18,370.00 | 18,640.00 | 18,640.00 | 1.14% | 263,579 |
| Jun 18, 2025 | 18,570.00 | 18,840.00 | 18,190.00 | 18,430.00 | 18,430.00 | -2.74% | 643,649 |
| Jun 17, 2025 | 19,900.00 | 19,900.00 | 18,710.00 | 18,950.00 | 18,950.00 | -4.77% | 738,876 |
| Jun 16, 2025 | 20,050.00 | 20,300.00 | 19,710.00 | 19,900.00 | 19,900.00 | -2.21% | 502,488 |
| Jun 13, 2025 | 20,250.00 | 20,350.00 | 19,700.00 | 20,350.00 | 20,350.00 | 0.74% | 500,401 |
| Jun 12, 2025 | 20,000.00 | 20,550.00 | 19,820.00 | 20,200.00 | 20,200.00 | -1.22% | 355,167 |
| Jun 11, 2025 | 20,800.00 | 21,100.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.74% | 680,750 |
| Jun 10, 2025 | 19,950.00 | 20,500.00 | 19,370.00 | 20,100.00 | 20,100.00 | -0.25% | 375,993 |
| Jun 9, 2025 | 20,250.00 | 20,600.00 | 19,720.00 | 20,150.00 | 20,150.00 | 1.26% | 519,598 |
| Jun 5, 2025 | 19,390.00 | 20,250.00 | 19,280.00 | 19,900.00 | 19,900.00 | 2.31% | 521,763 |