SK oceanplant Co.,Ltd (KRX:100090)
South Korea
· Delayed Price · Currency is KRW 17,560
-610 (-3.36%)
Last updated: Dec 4, 2025, 9:00 AM KST
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,650.00 | 18,020.00 | 17,410.00 | 18,010.00 | 18,010.00 | 2.56% | 607,936 |
| Dec 4, 2025 | 18,170.00 | 18,180.00 | 17,400.00 | 17,560.00 | 17,560.00 | -3.36% | 775,182 |
| Dec 3, 2025 | 18,200.00 | 18,310.00 | 17,980.00 | 18,170.00 | 18,170.00 | -0.33% | 338,539 |
| Dec 2, 2025 | 18,020.00 | 18,250.00 | 17,850.00 | 18,230.00 | 18,230.00 | 1.17% | 448,226 |
| Dec 1, 2025 | 18,550.00 | 18,560.00 | 17,830.00 | 18,020.00 | 18,020.00 | -2.86% | 681,160 |
| Nov 28, 2025 | 18,620.00 | 18,800.00 | 18,410.00 | 18,550.00 | 18,550.00 | -0.32% | 419,808 |
| Nov 27, 2025 | 18,710.00 | 19,190.00 | 18,590.00 | 18,610.00 | 18,610.00 | -0.48% | 441,554 |
| Nov 26, 2025 | 18,770.00 | 18,940.00 | 18,470.00 | 18,700.00 | 18,700.00 | -0.32% | 600,883 |
| Nov 25, 2025 | 18,710.00 | 19,190.00 | 18,420.00 | 18,760.00 | 18,760.00 | 0.27% | 723,032 |
| Nov 24, 2025 | 18,960.00 | 19,240.00 | 18,400.00 | 18,710.00 | 18,710.00 | -1.21% | 503,058 |
| Nov 21, 2025 | 19,000.00 | 19,580.00 | 18,870.00 | 18,940.00 | 18,940.00 | -2.97% | 701,726 |
| Nov 20, 2025 | 19,260.00 | 19,700.00 | 19,260.00 | 19,520.00 | 19,520.00 | 2.09% | 465,688 |
| Nov 19, 2025 | 19,120.00 | 19,430.00 | 18,580.00 | 19,120.00 | 19,120.00 | 0.10% | 616,121 |
| Nov 18, 2025 | 19,870.00 | 20,500.00 | 18,960.00 | 19,100.00 | 19,100.00 | -3.78% | 892,261 |
| Nov 17, 2025 | 20,500.00 | 20,500.00 | 19,390.00 | 19,850.00 | 19,850.00 | -1.73% | 939,009 |
| Nov 14, 2025 | 20,050.00 | 20,800.00 | 19,860.00 | 20,200.00 | 20,200.00 | -1.70% | 790,298 |
| Nov 13, 2025 | 20,000.00 | 20,700.00 | 19,880.00 | 20,550.00 | 20,550.00 | 3.53% | 757,359 |
| Nov 12, 2025 | 19,750.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,850.00 | 0.92% | 426,875 |
| Nov 11, 2025 | 20,350.00 | 20,650.00 | 19,470.00 | 19,670.00 | 19,670.00 | -2.86% | 869,895 |
| Nov 10, 2025 | 19,570.00 | 20,300.00 | 19,380.00 | 20,250.00 | 20,250.00 | 3.58% | 613,133 |
| Nov 7, 2025 | 19,500.00 | 20,100.00 | 19,000.00 | 19,550.00 | 19,550.00 | -2.15% | 1,133,663 |
| Nov 6, 2025 | 20,750.00 | 21,000.00 | 19,860.00 | 19,980.00 | 19,980.00 | -2.54% | 1,010,271 |
| Nov 5, 2025 | 21,750.00 | 21,750.00 | 19,970.00 | 20,500.00 | 20,500.00 | -6.61% | 1,431,467 |
| Nov 4, 2025 | 22,750.00 | 22,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | -2.44% | 1,177,718 |
| Nov 3, 2025 | 21,350.00 | 23,150.00 | 21,350.00 | 22,500.00 | 22,500.00 | 6.13% | 3,274,553 |
| Oct 31, 2025 | 21,250.00 | 21,850.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.40% | 1,205,523 |
| Oct 30, 2025 | 22,700.00 | 23,100.00 | 21,175.00 | 21,500.00 | 21,500.00 | -2.27% | 1,747,571 |
| Oct 29, 2025 | 22,150.00 | 22,450.00 | 21,300.00 | 22,000.00 | 22,000.00 | -0.23% | 1,660,059 |
| Oct 28, 2025 | 23,750.00 | 23,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -7.16% | 2,361,359 |
| Oct 27, 2025 | 23,550.00 | 24,350.00 | 22,950.00 | 23,750.00 | 23,750.00 | 3.49% | 3,621,716 |
| Oct 24, 2025 | 22,450.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,950.00 | 2.68% | 2,116,095 |
| Oct 23, 2025 | 21,750.00 | 23,750.00 | 21,350.00 | 22,350.00 | 22,350.00 | 1.36% | 3,909,140 |
| Oct 22, 2025 | 22,550.00 | 22,600.00 | 21,200.00 | 22,050.00 | 22,050.00 | -0.23% | 1,610,419 |
| Oct 21, 2025 | 21,100.00 | 22,300.00 | 20,800.00 | 22,100.00 | 22,100.00 | 5.74% | 3,239,669 |
| Oct 20, 2025 | 21,250.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.34% | 1,372,487 |
| Oct 17, 2025 | 22,050.00 | 22,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | -1.83% | 2,107,195 |
| Oct 16, 2025 | 22,800.00 | 23,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | -2.02% | 2,411,208 |
| Oct 15, 2025 | 22,350.00 | 22,600.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.22% | 1,489,746 |
| Oct 14, 2025 | 23,000.00 | 23,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | -3.46% | 1,620,097 |
| Oct 13, 2025 | 23,000.00 | 24,150.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.91% | 1,469,702 |
| Oct 10, 2025 | 23,950.00 | 23,950.00 | 22,800.00 | 23,550.00 | 23,550.00 | -2.08% | 1,691,711 |
| Oct 2, 2025 | 25,050.00 | 25,100.00 | 23,450.00 | 24,050.00 | 24,050.00 | -4.18% | 1,850,560 |
| Oct 1, 2025 | 24,500.00 | 25,400.00 | 24,300.00 | 25,100.00 | 25,100.00 | 2.45% | 1,480,120 |
| Sep 30, 2025 | 24,050.00 | 24,950.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1.87% | 1,700,207 |
| Sep 29, 2025 | 24,300.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.62% | 1,370,707 |
| 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 | - | 2,975,713 |
| 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% | 3,946,068 |
| Sep 16, 2025 | 28,350.00 | 30,250.00 | 27,900.00 | 28,550.00 | 28,550.00 | - | 7,198,962 |
| 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% | 17,191,390 |
| Sep 11, 2025 | 23,900.00 | 29,800.00 | 23,200.00 | 29,100.00 | 29,100.00 | 22.01% | 21,045,560 |
| 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% | 6,754,976 |
| Sep 5, 2025 | 22,750.00 | 26,050.00 | 22,150.00 | 25,600.00 | 25,600.00 | 12.53% | 12,224,140 |
| 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% | 1,607,355 |
| 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% | 264,239 |
| 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% | 198,954 |
| 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% | 344,059 |
| Jul 23, 2025 | 20,900.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.25% | 312,997 |
| Jul 22, 2025 | 20,900.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.40% | 292,718 |
| Jul 21, 2025 | 19,350.00 | 21,200.00 | 19,350.00 | 20,800.00 | 20,800.00 | 7.77% | 1,002,370 |
| Jul 18, 2025 | 19,890.00 | 19,900.00 | 19,050.00 | 19,300.00 | 19,300.00 | -2.53% | 404,803 |
| Jul 17, 2025 | 19,910.00 | 19,940.00 | 19,450.00 | 19,800.00 | 19,800.00 | -0.50% | 217,234 |
| Jul 16, 2025 | 20,050.00 | 20,100.00 | 19,730.00 | 19,900.00 | 19,900.00 | -0.05% | 299,046 |
| Jul 15, 2025 | 20,200.00 | 20,350.00 | 19,830.00 | 19,910.00 | 19,910.00 | -0.95% | 309,125 |
| Jul 14, 2025 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.60% | 317,229 |
| Jul 11, 2025 | 20,750.00 | 21,350.00 | 20,550.00 | 20,850.00 | 20,850.00 | 1.71% | 654,759 |