SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 14,250
+270 (1.93%)
Aug 12, 2026, 3:30 PM KST
SK oceanplant Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 14,050.00 | 14,990.00 | 13,810.00 | 14,250.00 | 14,250.00 | 1.93% | 1,404,024 |
| 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% | 716,660 |
| Aug 6, 2026 | 13,840.00 | 14,000.00 | 13,210.00 | 13,710.00 | 13,710.00 | -0.80% | 632,274 |
| Aug 5, 2026 | 13,420.00 | 14,210.00 | 13,190.00 | 13,820.00 | 13,820.00 | 4.78% | 1,289,635 |
| Aug 4, 2026 | 12,900.00 | 13,450.00 | 12,780.00 | 13,190.00 | 13,190.00 | 4.27% | 1,653,969 |
| 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% | 1,714,915 |
| 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% | 2,450,625 |
| Jul 27, 2026 | 18,000.00 | 18,500.00 | 14,650.00 | 14,830.00 | 14,830.00 | -19.18% | 4,280,115 |
| Jul 24, 2026 | 16,940.00 | 20,850.00 | 16,330.00 | 18,350.00 | 18,350.00 | 6.32% | 20,108,244 |
| 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% | 2,475,274 |
| 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 |
| Jul 13, 2026 | 13,970.00 | 14,850.00 | 13,360.00 | 13,390.00 | 13,390.00 | -3.32% | 845,952 |
| Jul 10, 2026 | 13,310.00 | 14,080.00 | 13,310.00 | 13,850.00 | 13,850.00 | 4.14% | 464,886 |
| Jul 9, 2026 | 13,450.00 | 14,060.00 | 13,190.00 | 13,300.00 | 13,300.00 | -2.28% | 629,719 |
| Jul 8, 2026 | 14,180.00 | 14,430.00 | 13,500.00 | 13,610.00 | 13,610.00 | -6.84% | 667,339 |
| Jul 7, 2026 | 14,600.00 | 14,920.00 | 14,110.00 | 14,610.00 | 14,610.00 | -3.37% | 632,943 |
| Jul 6, 2026 | 15,390.00 | 15,780.00 | 14,610.00 | 15,120.00 | 15,120.00 | -1.31% | 657,442 |
| Jul 3, 2026 | 15,630.00 | 15,750.00 | 14,490.00 | 15,320.00 | 15,320.00 | -1.73% | 791,080 |
| Jul 2, 2026 | 15,750.00 | 16,650.00 | 15,100.00 | 15,590.00 | 15,590.00 | -3.82% | 1,481,116 |
| Jul 1, 2026 | 15,220.00 | 16,450.00 | 15,000.00 | 16,210.00 | 16,210.00 | 7.14% | 2,569,621 |
| Jun 30, 2026 | 15,230.00 | 15,370.00 | 14,710.00 | 15,130.00 | 15,130.00 | -2.07% | 564,670 |
| Jun 29, 2026 | 14,900.00 | 15,840.00 | 14,720.00 | 15,450.00 | 15,450.00 | 7.44% | 1,354,317 |
| Jun 26, 2026 | 15,900.00 | 15,900.00 | 14,150.00 | 14,380.00 | 14,380.00 | -13.63% | 1,094,455 |
| Jun 25, 2026 | 15,000.00 | 17,800.00 | 14,700.00 | 16,650.00 | 16,650.00 | 17.25% | 6,315,378 |
| Jun 24, 2026 | 14,010.00 | 14,530.00 | 13,930.00 | 14,200.00 | 14,200.00 | -0.70% | 445,647 |
| Jun 23, 2026 | 15,420.00 | 15,780.00 | 14,300.00 | 14,300.00 | 14,300.00 | -8.92% | 663,582 |
| Jun 22, 2026 | 16,000.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | -3.38% | 381,916 |
| Jun 19, 2026 | 17,000.00 | 17,190.00 | 15,800.00 | 16,250.00 | 16,250.00 | -6.02% | 976,886 |
| Jun 18, 2026 | 19,440.00 | 19,550.00 | 17,260.00 | 17,290.00 | 17,290.00 | -12.10% | 1,493,806 |
| Jun 17, 2026 | 20,700.00 | 20,700.00 | 18,640.00 | 19,670.00 | 19,670.00 | -8.30% | 2,847,547 |
| Jun 16, 2026 | 16,810.00 | 21,800.00 | 16,300.00 | 21,450.00 | 21,450.00 | 26.92% | 7,339,728 |
| Jun 15, 2026 | 16,240.00 | 17,100.00 | 16,020.00 | 16,900.00 | 16,900.00 | 7.92% | 1,054,375 |
| Jun 12, 2026 | 15,570.00 | 16,050.00 | 15,220.00 | 15,660.00 | 15,660.00 | 2.89% | 1,050,863 |
| Jun 11, 2026 | 16,280.00 | 16,650.00 | 14,660.00 | 15,220.00 | 15,220.00 | -9.89% | 1,495,330 |
| Jun 10, 2026 | 17,850.00 | 18,600.00 | 15,450.00 | 16,890.00 | 16,890.00 | 16.16% | 7,607,196 |
| Jun 9, 2026 | 14,220.00 | 14,740.00 | 14,110.00 | 14,540.00 | 14,540.00 | 1.32% | 536,869 |
| Jun 8, 2026 | 14,050.00 | 14,950.00 | 14,050.00 | 14,350.00 | 14,350.00 | -9.06% | 415,764 |
| Jun 5, 2026 | 16,050.00 | 16,310.00 | 15,410.00 | 15,780.00 | 15,780.00 | -3.60% | 350,100 |
| Jun 4, 2026 | 16,120.00 | 16,790.00 | 16,000.00 | 16,370.00 | 16,370.00 | 1.05% | 279,121 |
| Jun 2, 2026 | 16,500.00 | 16,700.00 | 15,700.00 | 16,200.00 | 16,200.00 | -3.69% | 427,463 |