Skip to main content
logo
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,515.00
-10.00 (-0.40%)
At close: Dec 8, 2025

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,495.002,520.002,360.002,360.002,360.00-6.16%52,532
Dec 8, 20252,505.002,515.002,350.002,515.002,515.00-0.40%117,088
Dec 5, 20252,410.002,635.002,380.002,525.002,525.004.77%230,556
Dec 4, 20252,285.002,470.002,200.002,410.002,410.007.35%148,862
Dec 3, 20252,175.002,255.002,175.002,245.002,245.002.51%53,775
Dec 2, 20252,205.002,270.002,175.002,190.002,190.00-0.68%26,718
Dec 1, 20252,210.002,215.002,185.002,205.002,205.00-0.23%11,668
Nov 28, 20252,255.002,255.002,205.002,210.002,210.00-13,305
Nov 27, 20252,200.002,290.002,180.002,210.002,210.000.68%25,072
Nov 26, 20252,190.002,235.002,170.002,195.002,195.000.92%26,393
Nov 25, 20252,135.002,205.002,135.002,175.002,175.001.16%41,667
Nov 24, 20252,190.002,265.002,100.002,150.002,150.00-2.05%26,876
Nov 21, 20252,190.002,195.002,160.002,195.002,195.00-1.13%15,489
Nov 20, 20252,190.002,280.002,180.002,220.002,220.001.37%44,677
Nov 19, 20252,255.002,255.002,135.002,190.002,190.000.69%43,182
Nov 18, 20252,190.002,230.002,140.002,175.002,175.00-0.91%68,603
Nov 17, 20252,210.002,230.002,165.002,195.002,195.00-0.68%29,237
Nov 14, 20252,345.002,345.002,195.002,210.002,210.00-4.12%107,878
Nov 13, 20252,355.002,355.002,270.002,305.002,305.00-0.43%36,228
Nov 12, 20252,340.002,345.002,280.002,315.002,315.001.98%67,884
Nov 11, 20252,375.002,375.002,255.002,270.002,270.00-0.44%26,295
Nov 10, 20252,295.002,385.002,195.002,280.002,280.002.93%128,225
Nov 7, 20252,390.002,390.002,195.002,215.002,215.00-1.56%57,712
Nov 6, 20252,270.002,320.002,230.002,250.002,250.000.45%46,344
Nov 5, 20252,240.002,255.002,205.002,240.002,240.00-1.10%73,835
Nov 4, 20252,315.002,315.002,250.002,265.002,265.00-2.37%73,394
Nov 3, 20252,320.002,345.002,235.002,320.002,320.00-0.22%86,254
Oct 31, 20252,340.002,340.002,295.002,325.002,325.00-71,244
Oct 30, 20252,410.002,435.002,315.002,325.002,325.00-3.53%78,568
Oct 29, 20252,400.002,410.002,335.002,410.002,410.000.42%91,854
Oct 28, 20252,450.002,520.002,375.002,400.002,400.00-1.64%60,822
Oct 27, 20252,495.002,495.002,390.002,440.002,440.00-0.61%174,941
Oct 24, 20252,640.002,640.002,410.002,455.002,455.00-7.18%400,477
Oct 23, 20252,500.002,645.002,475.002,645.002,645.003.73%194,266
Oct 22, 20252,550.002,560.002,515.002,550.002,550.00-28,741
Oct 21, 20252,695.002,695.002,520.002,550.002,550.00-3.77%137,565
Oct 20, 20252,585.002,745.002,570.002,650.002,650.002.51%123,499
Oct 17, 20252,655.002,665.002,580.002,585.002,585.00-2.64%66,514
Oct 16, 20252,655.002,675.002,605.002,655.002,655.00-45,696
Oct 15, 20252,650.002,700.002,640.002,655.002,655.000.19%40,070
Oct 14, 20252,695.002,695.002,595.002,650.002,650.00-54,235
Oct 13, 20252,670.002,670.002,590.002,650.002,650.00-0.75%56,855
Oct 10, 20252,685.002,715.002,615.002,670.002,670.00-0.56%40,131
Oct 2, 20252,620.002,685.002,610.002,685.002,685.001.51%38,512
Oct 1, 20252,670.002,670.002,595.002,645.002,645.00-0.94%49,979
Sep 30, 20252,670.002,690.002,645.002,670.002,670.00-16,411
Sep 29, 20252,680.002,715.002,635.002,670.002,670.00-0.37%36,026
Sep 26, 20252,700.002,705.002,640.002,680.002,680.00-0.74%51,975
Sep 25, 20252,745.002,755.002,690.002,700.002,700.00-1.64%37,834
Sep 24, 20252,790.002,795.002,705.002,745.002,745.00-1.61%57,007