SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 12,970
-370 (-2.77%)
Jul 20, 2026, 3:30 PM KST
SK oceanplant Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13,280.00 | 13,570.00 | 12,930.00 | 13,340.00 | 13,340.00 | - | 469,957 |
| Jul 15, 2026 | 13,090.00 | 13,450.00 | 13,040.00 | 13,340.00 | 13,340.00 | 3.25% | 648,052 |
| Jul 14, 2026 | 13,270.00 | 13,320.00 | 12,500.00 | 12,920.00 | 12,920.00 | -3.51% | 640,098 |
| Jul 13, 2026 | 13,970.00 | 14,850.00 | 13,360.00 | 13,390.00 | 13,390.00 | -3.32% | 838,880 |
| Jul 10, 2026 | 13,310.00 | 14,080.00 | 13,310.00 | 13,850.00 | 13,850.00 | 4.14% | 462,151 |
| Jul 9, 2026 | 13,450.00 | 14,060.00 | 13,190.00 | 13,300.00 | 13,300.00 | -2.28% | 596,187 |
| 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% | 626,148 |
| Jul 6, 2026 | 15,390.00 | 15,780.00 | 14,610.00 | 15,120.00 | 15,120.00 | -1.31% | 654,094 |
| Jul 3, 2026 | 15,630.00 | 15,750.00 | 14,490.00 | 15,320.00 | 15,320.00 | -1.73% | 783,026 |
| Jul 2, 2026 | 15,750.00 | 16,650.00 | 15,100.00 | 15,590.00 | 15,590.00 | -3.82% | 1,466,877 |
| 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% | 6,314,314 |
| 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% | 663,513 |
| 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% | 1,493,805 |
| 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% | 1,054,308 |
| Jun 12, 2026 | 15,570.00 | 16,050.00 | 15,220.00 | 15,660.00 | 15,660.00 | 2.89% | 1,050,833 |
| Jun 11, 2026 | 16,280.00 | 16,650.00 | 14,660.00 | 15,220.00 | 15,220.00 | -9.89% | 1,495,260 |
| 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 |
| Jun 1, 2026 | 16,900.00 | 17,370.00 | 16,280.00 | 16,820.00 | 16,820.00 | -1.12% | 406,906 |
| May 29, 2026 | 17,360.00 | 17,570.00 | 16,570.00 | 17,010.00 | 17,010.00 | -1.39% | 421,885 |
| May 28, 2026 | 17,950.00 | 17,960.00 | 16,750.00 | 17,250.00 | 17,250.00 | -4.49% | 472,102 |
| May 27, 2026 | 18,650.00 | 18,730.00 | 17,830.00 | 18,060.00 | 18,060.00 | -4.19% | 479,326 |
| May 26, 2026 | 19,340.00 | 19,350.00 | 18,580.00 | 18,850.00 | 18,850.00 | -0.05% | 402,584 |
| May 22, 2026 | 18,760.00 | 19,180.00 | 18,470.00 | 18,860.00 | 18,860.00 | 2.78% | 389,839 |
| May 21, 2026 | 17,970.00 | 18,670.00 | 17,910.00 | 18,350.00 | 18,350.00 | 3.67% | 416,564 |
| May 20, 2026 | 18,000.00 | 18,500.00 | 17,490.00 | 17,700.00 | 17,700.00 | -3.49% | 565,335 |
| May 19, 2026 | 19,010.00 | 19,260.00 | 18,000.00 | 18,340.00 | 18,340.00 | -4.13% | 458,521 |
| May 18, 2026 | 18,900.00 | 19,330.00 | 18,460.00 | 19,130.00 | 19,130.00 | -0.93% | 429,167 |
| May 15, 2026 | 20,750.00 | 20,850.00 | 19,110.00 | 19,310.00 | 19,310.00 | -7.61% | 826,829 |
| May 14, 2026 | 21,800.00 | 21,800.00 | 20,400.00 | 20,900.00 | 20,900.00 | -2.11% | 580,565 |
| May 13, 2026 | 21,600.00 | 21,850.00 | 20,550.00 | 21,350.00 | 21,350.00 | 4.40% | 709,645 |
| May 12, 2026 | 21,150.00 | 21,600.00 | 19,960.00 | 20,450.00 | 20,450.00 | -2.39% | 1,167,870 |
| May 11, 2026 | 21,450.00 | 21,850.00 | 20,900.00 | 20,950.00 | 20,950.00 | -2.78% | 508,020 |
| May 8, 2026 | 22,000.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | -1.15% | 631,598 |
| May 7, 2026 | 22,850.00 | 22,850.00 | 21,750.00 | 21,800.00 | 21,800.00 | -5.83% | 772,604 |
| May 6, 2026 | 23,300.00 | 23,450.00 | 22,500.00 | 23,150.00 | 23,150.00 | -1.49% | 641,829 |