SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 24,050
-1,050 (-4.18%)
At close: Oct 2, 2025
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,445,408 |
| Sep 30, 2025 | 24,050.00 | 24,950.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.87% | 1,646,623 |
| Sep 29, 2025 | 24,300.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.62% | 1,325,434 |
| 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 |
| Aug 20, 2025 | 20,150.00 | 20,450.00 | 19,700.00 | 20,200.00 | 20,200.00 | -1.70% | 485,054 |
| Aug 19, 2025 | 20,550.00 | 20,700.00 | 20,050.00 | 20,550.00 | 20,550.00 | 0.24% | 298,436 |
| Aug 18, 2025 | 20,350.00 | 21,200.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1.49% | 594,023 |
| Aug 14, 2025 | 20,150.00 | 20,650.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.49% | 423,189 |
| 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 |