SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 11,360
-180 (-1.56%)
Sep 23, 2026, 3:30 PM KST
SK oceanplant Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,550.00 | 11,660.00 | 11,250.00 | 11,360.00 | 11,360.00 | -1.56% | 351,547 |
| Sep 22, 2026 | 11,590.00 | 11,770.00 | 11,520.00 | 11,540.00 | 11,540.00 | -0.26% | 309,584 |
| Sep 21, 2026 | 11,980.00 | 12,000.00 | 11,570.00 | 11,570.00 | 11,570.00 | -2.94% | 488,015 |
| Sep 18, 2026 | 12,000.00 | 12,190.00 | 11,860.00 | 11,920.00 | 11,920.00 | 0.42% | 449,533 |
| Sep 17, 2026 | 11,900.00 | 12,100.00 | 11,870.00 | 11,870.00 | 11,870.00 | -0.84% | 386,769 |
| Sep 16, 2026 | 12,120.00 | 12,240.00 | 11,880.00 | 11,970.00 | 11,970.00 | -1.48% | 386,668 |
| Sep 15, 2026 | 12,170.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.38% | 359,971 |
| Sep 14, 2026 | 12,480.00 | 12,480.00 | 12,160.00 | 12,320.00 | 12,320.00 | -1.28% | 471,778 |
| Sep 11, 2026 | 12,710.00 | 12,950.00 | 12,460.00 | 12,480.00 | 12,480.00 | -3.18% | 663,570 |
| Sep 10, 2026 | 13,000.00 | 13,010.00 | 12,440.00 | 12,890.00 | 12,890.00 | -0.92% | 723,446 |
| Sep 9, 2026 | 13,010.00 | 13,260.00 | 12,970.00 | 13,010.00 | 13,010.00 | 0.93% | 585,306 |
| Sep 8, 2026 | 13,230.00 | 13,450.00 | 12,890.00 | 12,890.00 | 12,890.00 | -2.27% | 848,438 |
| Sep 7, 2026 | 13,860.00 | 13,940.00 | 13,100.00 | 13,190.00 | 13,190.00 | -4.83% | 1,062,348 |
| Sep 4, 2026 | 12,900.00 | 14,100.00 | 12,660.00 | 13,860.00 | 13,860.00 | 7.44% | 2,486,936 |
| Sep 3, 2026 | 12,110.00 | 14,280.00 | 12,020.00 | 12,900.00 | 12,900.00 | 7.50% | 7,896,393 |
| Sep 2, 2026 | 12,290.00 | 12,350.00 | 11,910.00 | 12,000.00 | 12,000.00 | -3.61% | 705,428 |
| Sep 1, 2026 | 13,350.00 | 13,450.00 | 12,190.00 | 12,450.00 | 12,450.00 | -9.78% | 2,522,743 |
| Aug 31, 2026 | 13,700.00 | 15,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | -0.22% | 2,531,463 |
| Aug 28, 2026 | 13,920.00 | 14,180.00 | 13,580.00 | 13,830.00 | 13,830.00 | -0.65% | 474,426 |
| Aug 27, 2026 | 13,580.00 | 14,030.00 | 13,370.00 | 13,920.00 | 13,920.00 | 3.57% | 549,091 |
| Aug 26, 2026 | 13,380.00 | 13,630.00 | 13,170.00 | 13,440.00 | 13,440.00 | 0.45% | 377,592 |
| Aug 25, 2026 | 12,780.00 | 13,470.00 | 12,550.00 | 13,380.00 | 13,380.00 | 2.92% | 385,335 |
| Aug 24, 2026 | 13,030.00 | 13,200.00 | 12,930.00 | 13,000.00 | 13,000.00 | -0.23% | 301,708 |
| Aug 21, 2026 | 13,600.00 | 13,600.00 | 12,600.00 | 13,030.00 | 13,030.00 | -4.61% | 432,724 |
| Aug 20, 2026 | 13,570.00 | 14,020.00 | 13,470.00 | 13,660.00 | 13,660.00 | 1.64% | 407,445 |
| Aug 19, 2026 | 13,470.00 | 13,840.00 | 13,010.00 | 13,440.00 | 13,440.00 | -2.11% | 316,369 |
| Aug 18, 2026 | 14,500.00 | 14,520.00 | 13,660.00 | 13,730.00 | 13,730.00 | -4.92% | 760,759 |
| Aug 14, 2026 | 14,450.00 | 15,100.00 | 14,370.00 | 14,440.00 | 14,440.00 | 0.70% | 1,252,801 |
| Aug 13, 2026 | 14,340.00 | 14,830.00 | 14,180.00 | 14,340.00 | 14,340.00 | 0.63% | 1,342,450 |
| Aug 12, 2026 | 14,050.00 | 14,990.00 | 13,810.00 | 14,250.00 | 14,250.00 | 1.93% | 1,409,206 |
| Aug 11, 2026 | 14,070.00 | 14,250.00 | 13,510.00 | 13,980.00 | 13,980.00 | -0.14% | 598,309 |
| Aug 10, 2026 | 13,430.00 | 14,060.00 | 13,410.00 | 14,000.00 | 14,000.00 | 4.24% | 665,303 |
| Aug 7, 2026 | 13,900.00 | 14,170.00 | 13,070.00 | 13,430.00 | 13,430.00 | -2.04% | 720,745 |
| Aug 6, 2026 | 13,840.00 | 14,000.00 | 13,210.00 | 13,710.00 | 13,710.00 | -0.80% | 638,623 |
| Aug 5, 2026 | 13,420.00 | 14,210.00 | 13,190.00 | 13,820.00 | 13,820.00 | 4.78% | 1,299,653 |
| Aug 4, 2026 | 12,900.00 | 13,450.00 | 12,780.00 | 13,190.00 | 13,190.00 | 4.27% | 1,667,899 |
| Aug 3, 2026 | 12,500.00 | 12,790.00 | 11,950.00 | 12,650.00 | 12,650.00 | 1.04% | 733,710 |
| Jul 31, 2026 | 12,170.00 | 12,750.00 | 12,100.00 | 12,520.00 | 12,520.00 | 6.55% | 1,746,604 |
| Jul 30, 2026 | 11,010.00 | 12,650.00 | 11,010.00 | 11,750.00 | 11,750.00 | 0.43% | 1,276,952 |
| Jul 29, 2026 | 12,630.00 | 13,150.00 | 11,530.00 | 11,700.00 | 11,700.00 | -7.36% | 1,892,357 |
| Jul 28, 2026 | 14,140.00 | 14,460.00 | 12,600.00 | 12,630.00 | 12,630.00 | -14.83% | 2,509,056 |
| Jul 27, 2026 | 18,000.00 | 18,500.00 | 14,650.00 | 14,830.00 | 14,830.00 | -19.18% | 4,329,369 |
| Jul 24, 2026 | 16,940.00 | 20,850.00 | 16,330.00 | 18,350.00 | 18,350.00 | 6.32% | 20,219,380 |
| Jul 23, 2026 | 14,430.00 | 18,590.00 | 14,430.00 | 17,260.00 | 17,260.00 | 19.61% | 12,477,284 |
| Jul 22, 2026 | 13,630.00 | 15,400.00 | 13,600.00 | 14,430.00 | 14,430.00 | 7.45% | 2,492,445 |
| Jul 21, 2026 | 12,730.00 | 13,690.00 | 12,570.00 | 13,430.00 | 13,430.00 | 3.55% | 648,402 |
| Jul 20, 2026 | 13,240.00 | 13,550.00 | 12,880.00 | 12,970.00 | 12,970.00 | -2.77% | 542,587 |
| Jul 16, 2026 | 13,280.00 | 13,570.00 | 12,930.00 | 13,340.00 | 13,340.00 | - | 478,114 |
| Jul 15, 2026 | 13,090.00 | 13,450.00 | 13,040.00 | 13,340.00 | 13,340.00 | 3.25% | 653,313 |
| Jul 14, 2026 | 13,270.00 | 13,320.00 | 12,500.00 | 12,920.00 | 12,920.00 | -3.51% | 694,923 |