SK oceanplant Co.,Ltd (KRX:100090)
South Korea · Delayed Price · Currency is KRW 14,540
+190 (1.32%)
Jun 9, 2026, 3:30 PM KST
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 24,350.00 | 24,350.00 | 23,400.00 | 23,500.00 | 23,500.00 | -4.28% | 761,687 |
| Apr 30, 2026 | 24,600.00 | 25,250.00 | 23,900.00 | 24,550.00 | 24,550.00 | 1.24% | 1,078,599 |
| Apr 29, 2026 | 24,350.00 | 24,500.00 | 23,600.00 | 24,250.00 | 24,250.00 | 3.41% | 1,244,540 |
| Apr 28, 2026 | 23,600.00 | 23,700.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.64% | 532,316 |
| Apr 27, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 1.94% | 683,243 |
| Apr 24, 2026 | 23,700.00 | 24,400.00 | 22,000.00 | 23,150.00 | 23,150.00 | -0.22% | 2,418,593 |
| Apr 23, 2026 | 23,550.00 | 23,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.43% | 763,555 |
| Apr 22, 2026 | 22,550.00 | 23,400.00 | 22,450.00 | 23,300.00 | 23,300.00 | 2.87% | 1,213,892 |
| Apr 21, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,650.00 | -1.74% | 971,994 |
| Apr 20, 2026 | 23,150.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | -0.22% | 747,047 |
| Apr 17, 2026 | 23,750.00 | 23,800.00 | 22,700.00 | 23,100.00 | 23,100.00 | -3.55% | 1,360,077 |
| Apr 16, 2026 | 24,550.00 | 24,550.00 | 23,650.00 | 23,950.00 | 23,950.00 | 2.79% | 1,253,908 |
| Apr 15, 2026 | 23,050.00 | 23,350.00 | 22,650.00 | 23,300.00 | 23,300.00 | 1.08% | 1,102,221 |
| Apr 14, 2026 | 23,950.00 | 24,000.00 | 22,600.00 | 23,050.00 | 23,050.00 | -4.55% | 2,529,324 |
| Apr 13, 2026 | 25,850.00 | 26,000.00 | 24,000.00 | 24,150.00 | 24,150.00 | -6.21% | 1,815,443 |
| Apr 10, 2026 | 25,850.00 | 26,100.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 906,976 |
| Apr 9, 2026 | 26,900.00 | 27,150.00 | 25,300.00 | 25,650.00 | 25,650.00 | -3.57% | 1,477,260 |
| Apr 8, 2026 | 26,000.00 | 27,100.00 | 24,100.00 | 26,600.00 | 26,600.00 | 2.90% | 3,917,869 |
| Apr 7, 2026 | 27,700.00 | 27,900.00 | 25,500.00 | 25,850.00 | 25,850.00 | -9.77% | 2,803,402 |
| Apr 6, 2026 | 29,700.00 | 29,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | -5.13% | 2,342,046 |
| Apr 3, 2026 | 29,550.00 | 31,600.00 | 28,550.00 | 30,200.00 | 30,200.00 | 6.53% | 10,066,230 |
| Apr 2, 2026 | 28,400.00 | 30,250.00 | 27,250.00 | 28,350.00 | 28,350.00 | -3.24% | 3,870,649 |
| Apr 1, 2026 | 29,250.00 | 30,700.00 | 27,850.00 | 29,300.00 | 29,300.00 | 9.12% | 6,708,320 |
| Mar 31, 2026 | 28,600.00 | 28,600.00 | 26,800.00 | 26,850.00 | 26,850.00 | -3.42% | 1,711,228 |
| Mar 30, 2026 | 27,200.00 | 28,200.00 | 27,150.00 | 27,800.00 | 27,800.00 | 3.54% | 1,864,650 |
| Mar 27, 2026 | 27,050.00 | 27,100.00 | 26,300.00 | 26,850.00 | 26,850.00 | -6.45% | 2,048,713 |
| Mar 26, 2026 | 25,350.00 | 29,900.00 | 24,200.00 | 28,700.00 | 28,700.00 | 14.57% | 14,732,070 |