SK oceanplant Co.,Ltd (KRX:100090)
South Korea
· Delayed Price · Currency is KRW 23,450
-150 (-0.64%)
Last updated: Apr 28, 2026, 9:00 AM KST
SK oceanplant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,600.00 | 23,700.00 | 23,250.00 | 23,350.00 | - | -1.06% | 226,460 |
| Apr 27, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 1.94% | 683,242 |
| 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% | 1,253,898 |
| 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% | 906,964 |
| 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% | 3,917,769 |
| Apr 7, 2026 | 27,700.00 | 27,900.00 | 25,500.00 | 25,850.00 | 25,850.00 | -9.77% | 2,803,336 |
| Apr 6, 2026 | 29,700.00 | 29,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | -5.13% | 2,341,936 |
| 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% | 6,708,307 |
| Mar 31, 2026 | 28,600.00 | 28,600.00 | 26,800.00 | 26,850.00 | 26,850.00 | -3.42% | 1,577,206 |
| Mar 30, 2026 | 27,200.00 | 28,200.00 | 27,150.00 | 27,800.00 | 27,800.00 | 3.54% | 1,737,362 |
| 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% | 14,731,711 |
| Mar 25, 2026 | 25,600.00 | 25,700.00 | 23,700.00 | 25,050.00 | 25,050.00 | - | 3,661,297 |
| Mar 24, 2026 | 27,650.00 | 27,700.00 | 23,800.00 | 25,050.00 | 25,050.00 | -8.58% | 4,609,946 |
| Mar 23, 2026 | 29,500.00 | 30,250.00 | 25,800.00 | 27,400.00 | 27,400.00 | 7.24% | 12,456,250 |
| Mar 20, 2026 | 23,650.00 | 25,550.00 | 23,250.00 | 25,550.00 | 25,550.00 | 29.83% | 12,841,450 |
| Mar 19, 2026 | 18,460.00 | 19,980.00 | 18,430.00 | 19,680.00 | 19,680.00 | 3.91% | 986,847 |
| Mar 18, 2026 | 19,290.00 | 19,290.00 | 18,780.00 | 18,940.00 | 18,940.00 | 0.37% | 273,462 |
| Mar 17, 2026 | 19,000.00 | 19,730.00 | 18,870.00 | 18,870.00 | 18,870.00 | 0.16% | 478,208 |
| Mar 16, 2026 | 19,540.00 | 19,640.00 | 18,710.00 | 18,840.00 | 18,840.00 | -2.08% | 346,802 |
| Mar 13, 2026 | 19,000.00 | 19,410.00 | 18,850.00 | 19,240.00 | 19,240.00 | -1.64% | 322,984 |
| Mar 12, 2026 | 18,230.00 | 19,580.00 | 18,130.00 | 19,560.00 | 19,560.00 | 7.41% | 632,408 |
| Mar 11, 2026 | 18,100.00 | 18,720.00 | 17,950.00 | 18,210.00 | 18,210.00 | 2.19% | 316,867 |
| Mar 10, 2026 | 18,320.00 | 18,330.00 | 17,710.00 | 17,820.00 | 17,820.00 | -0.11% | 217,178 |
| Mar 9, 2026 | 18,300.00 | 18,970.00 | 17,220.00 | 17,840.00 | 17,840.00 | -3.98% | 376,131 |
| Mar 6, 2026 | 16,820.00 | 18,620.00 | 16,800.00 | 18,580.00 | 18,580.00 | 9.42% | 466,538 |
| Mar 5, 2026 | 16,360.00 | 17,200.00 | 16,360.00 | 16,980.00 | 16,980.00 | 11.34% | 411,127 |
| Mar 4, 2026 | 17,180.00 | 17,300.00 | 15,000.00 | 15,250.00 | 15,250.00 | -16.21% | 682,194 |
| Mar 3, 2026 | 18,800.00 | 19,300.00 | 18,170.00 | 18,200.00 | 18,200.00 | -5.70% | 406,000 |
| Feb 27, 2026 | 19,390.00 | 19,460.00 | 18,910.00 | 19,300.00 | 19,300.00 | -0.52% | 370,942 |
| Feb 26, 2026 | 20,100.00 | 20,150.00 | 19,160.00 | 19,400.00 | 19,400.00 | -3.48% | 573,612 |
| Feb 25, 2026 | 19,820.00 | 20,200.00 | 19,600.00 | 20,100.00 | 20,100.00 | 4.74% | 1,035,298 |
| Feb 24, 2026 | 19,000.00 | 19,200.00 | 18,700.00 | 19,190.00 | 19,190.00 | 2.24% | 460,512 |
| Feb 23, 2026 | 19,050.00 | 19,050.00 | 18,510.00 | 18,770.00 | 18,770.00 | 0.32% | 302,453 |
| Feb 20, 2026 | 18,910.00 | 19,150.00 | 18,560.00 | 18,710.00 | 18,710.00 | -0.32% | 361,484 |
| Feb 19, 2026 | 18,200.00 | 19,100.00 | 18,130.00 | 18,770.00 | 18,770.00 | 4.68% | 697,084 |
| Feb 13, 2026 | 17,920.00 | 18,440.00 | 17,820.00 | 17,930.00 | 17,930.00 | 0.06% | 482,348 |
| Feb 12, 2026 | 18,180.00 | 18,180.00 | 17,820.00 | 17,920.00 | 17,920.00 | -0.44% | 275,979 |
| Feb 11, 2026 | 18,180.00 | 18,200.00 | 17,870.00 | 18,000.00 | 18,000.00 | -0.39% | 192,923 |
| Feb 10, 2026 | 17,400.00 | 18,540.00 | 17,310.00 | 18,070.00 | 18,070.00 | 4.63% | 554,744 |
| Feb 9, 2026 | 17,020.00 | 17,440.00 | 17,020.00 | 17,270.00 | 17,270.00 | 2.37% | 338,979 |
| Feb 6, 2026 | 17,130.00 | 17,140.00 | 16,350.00 | 16,870.00 | 16,870.00 | -3.54% | 418,129 |
| Feb 5, 2026 | 18,220.00 | 18,260.00 | 17,420.00 | 17,490.00 | 17,490.00 | -4.89% | 379,937 |
| Feb 4, 2026 | 17,310.00 | 18,470.00 | 17,310.00 | 18,390.00 | 18,390.00 | 6.12% | 765,755 |
| Feb 3, 2026 | 17,460.00 | 17,630.00 | 16,880.00 | 17,330.00 | 17,330.00 | 0.35% | 811,027 |
| Feb 2, 2026 | 18,010.00 | 18,100.00 | 17,050.00 | 17,270.00 | 17,270.00 | -8.14% | 656,755 |
| Jan 30, 2026 | 19,240.00 | 19,290.00 | 18,490.00 | 18,800.00 | 18,800.00 | -1.31% | 397,588 |
| Jan 29, 2026 | 18,750.00 | 19,130.00 | 18,440.00 | 19,050.00 | 19,050.00 | 1.44% | 550,882 |
| Jan 28, 2026 | 19,180.00 | 19,180.00 | 18,690.00 | 18,780.00 | 18,780.00 | -1.68% | 566,245 |
| Jan 27, 2026 | 19,180.00 | 19,250.00 | 18,730.00 | 19,100.00 | 19,100.00 | 0.10% | 460,576 |
| Jan 26, 2026 | 19,010.00 | 19,290.00 | 18,940.00 | 19,080.00 | 19,080.00 | -0.73% | 467,000 |
| Jan 23, 2026 | 19,100.00 | 19,590.00 | 19,100.00 | 19,220.00 | 19,220.00 | 0.31% | 304,588 |
| Jan 22, 2026 | 19,230.00 | 19,300.00 | 18,800.00 | 19,160.00 | 19,160.00 | 0.68% | 378,261 |
| Jan 21, 2026 | 19,600.00 | 19,790.00 | 18,810.00 | 19,030.00 | 19,030.00 | -4.66% | 429,051 |
| Jan 20, 2026 | 19,800.00 | 20,250.00 | 19,520.00 | 19,960.00 | 19,960.00 | -0.20% | 383,794 |
| Jan 19, 2026 | 19,960.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.74% | 444,438 |
| Jan 16, 2026 | 20,450.00 | 20,450.00 | 19,710.00 | 20,150.00 | 20,150.00 | -1.47% | 362,794 |
| Jan 15, 2026 | 20,100.00 | 20,750.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.74% | 462,411 |
| Jan 14, 2026 | 20,750.00 | 20,800.00 | 19,990.00 | 20,300.00 | 20,300.00 | -3.33% | 467,299 |
| Jan 13, 2026 | 20,800.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | -0.71% | 759,228 |
| Jan 12, 2026 | 21,600.00 | 21,600.00 | 20,650.00 | 21,150.00 | 21,150.00 | -0.70% | 484,451 |
| Jan 9, 2026 | 21,200.00 | 21,300.00 | 20,650.00 | 21,300.00 | 21,300.00 | 2.16% | 572,762 |
| Jan 8, 2026 | 21,000.00 | 21,600.00 | 20,400.00 | 20,850.00 | 20,850.00 | 5.36% | 1,090,744 |
| Jan 7, 2026 | 20,050.00 | 20,500.00 | 19,500.00 | 19,790.00 | 19,790.00 | -2.03% | 529,770 |
| Jan 6, 2026 | 19,890.00 | 20,500.00 | 19,490.00 | 20,200.00 | 20,200.00 | 1.51% | 361,977 |
| Jan 5, 2026 | 19,460.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 1.22% | 362,031 |
| Jan 2, 2026 | 20,050.00 | 20,100.00 | 19,270.00 | 19,660.00 | 19,660.00 | -2.91% | 365,810 |
| Dec 30, 2025 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.25% | 446,308 |
| Dec 29, 2025 | 19,490.00 | 20,450.00 | 19,490.00 | 20,300.00 | 20,300.00 | 4.75% | 651,144 |
| Dec 26, 2025 | 20,000.00 | 20,050.00 | 19,200.00 | 19,380.00 | 19,380.00 | -2.61% | 492,855 |
| Dec 24, 2025 | 19,980.00 | 20,800.00 | 19,810.00 | 19,900.00 | 19,900.00 | -0.40% | 478,447 |
| Dec 23, 2025 | 20,250.00 | 20,450.00 | 19,880.00 | 19,980.00 | 19,980.00 | -1.09% | 498,583 |
| Dec 22, 2025 | 20,950.00 | 20,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.94% | 575,913 |
| Dec 19, 2025 | 20,100.00 | 20,600.00 | 19,900.00 | 20,600.00 | 20,600.00 | 3.52% | 864,294 |
| Dec 18, 2025 | 19,590.00 | 20,550.00 | 19,360.00 | 19,900.00 | 19,900.00 | 0.40% | 1,130,500 |
| Dec 17, 2025 | 19,510.00 | 20,050.00 | 19,310.00 | 19,820.00 | 19,820.00 | 2.01% | 639,448 |
| Dec 16, 2025 | 20,200.00 | 20,350.00 | 19,360.00 | 19,430.00 | 19,430.00 | -3.81% | 628,422 |
| Dec 15, 2025 | 19,800.00 | 20,450.00 | 19,300.00 | 20,200.00 | 20,200.00 | 1.30% | 1,100,187 |
| Dec 12, 2025 | 18,900.00 | 19,960.00 | 18,770.00 | 19,940.00 | 19,940.00 | 6.69% | 1,407,486 |
| Dec 11, 2025 | 18,800.00 | 19,130.00 | 18,350.00 | 18,690.00 | 18,690.00 | 0.16% | 494,348 |
| Dec 10, 2025 | 18,970.00 | 19,340.00 | 18,600.00 | 18,660.00 | 18,660.00 | -1.58% | 720,502 |
| Dec 9, 2025 | 18,090.00 | 19,080.00 | 17,620.00 | 18,960.00 | 18,960.00 | 5.10% | 1,216,802 |
| Dec 8, 2025 | 18,110.00 | 18,180.00 | 17,600.00 | 18,040.00 | 18,040.00 | 0.17% | 475,104 |
| 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 |