Skip to main content
logo
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
-15.00 (-0.67%)
At close: Feb 27, 2026

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,255.002,275.002,175.002,240.002,240.00-0.67%57,960
Feb 26, 20262,320.002,345.002,165.002,255.002,255.00-2.80%74,362
Feb 25, 20262,400.002,400.002,300.002,320.002,320.00-3.33%82,125
Feb 24, 20262,355.002,430.002,310.002,400.002,400.001.69%46,952
Feb 23, 20262,365.002,365.002,310.002,360.002,360.00-0.21%26,733
Feb 20, 20262,370.002,385.002,310.002,365.002,365.00-0.21%38,094
Feb 19, 20262,360.002,390.002,300.002,370.002,370.000.64%50,893
Feb 13, 20262,400.002,440.002,330.002,355.002,355.00-1.88%37,070
Feb 12, 20262,400.002,415.002,340.002,400.002,400.001.91%49,448
Feb 11, 20262,410.002,410.002,315.002,355.002,355.00-0.21%34,435
Feb 10, 20262,340.002,435.002,315.002,360.002,360.001.07%55,391
Feb 9, 20262,360.002,390.002,330.002,335.002,335.00-1.06%47,732
Feb 6, 20262,455.002,455.002,310.002,360.002,360.00-3.87%71,377
Feb 5, 20262,200.002,530.002,180.002,455.002,455.0011.59%634,690
Feb 4, 20262,170.002,200.002,155.002,200.002,200.000.92%37,498
Feb 3, 20262,175.002,235.002,140.002,180.002,180.000.23%33,215
Feb 2, 20262,305.002,305.002,120.002,175.002,175.00-5.64%320,998
Jan 30, 20262,325.002,325.002,240.002,305.002,305.001.10%67,698
Jan 29, 20262,250.002,350.002,230.002,280.002,280.001.11%83,420
Jan 28, 20262,280.002,320.002,180.002,255.002,255.00-1.10%72,985
Jan 27, 20262,365.002,365.002,260.002,280.002,280.00-1.72%49,322
Jan 26, 20262,195.002,400.002,165.002,320.002,320.005.69%157,396
Jan 23, 20262,195.002,195.002,140.002,195.002,195.001.62%23,630
Jan 22, 20262,150.002,180.002,145.002,160.002,160.000.47%49,525
Jan 21, 20262,205.002,215.002,150.002,150.002,150.00-2.27%21,694
Jan 20, 20262,185.002,235.002,150.002,200.002,200.000.69%34,478
Jan 19, 20262,210.002,215.002,155.002,185.002,185.00-1.35%55,661
Jan 16, 20262,235.002,235.002,190.002,215.002,215.00-0.89%34,907
Jan 15, 20262,290.002,290.002,210.002,235.002,235.00-2.61%22,509
Jan 14, 20262,175.002,370.002,170.002,295.002,295.005.52%88,402
Jan 13, 20262,190.002,190.002,150.002,175.002,175.00-0.91%32,038
Jan 12, 20262,180.002,220.002,160.002,195.002,195.000.69%28,446
Jan 9, 20262,205.002,260.002,160.002,180.002,180.00-0.68%43,838
Jan 8, 20262,245.002,245.002,175.002,195.002,195.00-2.88%35,907
Jan 7, 20262,250.002,270.002,205.002,260.002,260.00-35,553
Jan 6, 20262,270.002,295.002,195.002,260.002,260.00-58,425
Jan 5, 20262,300.002,300.002,150.002,260.002,260.001.12%48,203
Jan 2, 20262,195.002,245.002,185.002,235.002,235.001.82%20,196
Dec 30, 20252,165.002,255.002,165.002,195.002,195.001.39%43,087
Dec 29, 20252,235.002,235.002,160.002,165.002,165.00-2.91%48,647
Dec 26, 20252,225.002,235.002,200.002,230.002,230.000.22%18,933
Dec 24, 20252,290.002,290.002,200.002,225.002,225.00-1.55%47,902
Dec 23, 20252,275.002,295.002,235.002,260.002,260.00-0.66%43,676
Dec 22, 20252,285.002,310.002,260.002,275.002,275.00-0.44%25,992
Dec 19, 20252,260.002,300.002,260.002,285.002,285.001.11%11,059
Dec 18, 20252,300.002,300.002,260.002,260.002,260.00-1.74%11,801
Dec 17, 20252,255.002,310.002,250.002,300.002,300.001.55%37,093
Dec 16, 20252,300.002,300.002,255.002,265.002,265.00-1.09%19,005
Dec 15, 20252,310.002,325.002,275.002,290.002,290.00-1.51%23,342
Dec 12, 20252,295.002,325.002,270.002,325.002,325.001.09%48,218