Skip to main content
logo
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-25.00 (-1.14%)
Last updated: Nov 18, 2025, 2:50 PM KST

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20252,770.002,805.002,765.002,790.002,790.00-0.53%21,167
Sep 22, 20252,820.002,835.002,775.002,805.002,805.00-58,358
Sep 19, 20252,810.002,815.002,785.002,805.002,805.000.18%18,208
Sep 18, 20252,875.002,875.002,785.002,800.002,800.00-0.18%25,688
Sep 17, 20252,790.002,835.002,770.002,805.002,805.000.54%17,156
Sep 16, 20252,820.002,835.002,770.002,790.002,790.00-1.06%39,480
Sep 15, 20252,800.002,840.002,775.002,820.002,820.000.36%37,050
Sep 12, 20252,810.002,825.002,780.002,810.002,810.00-46,018
Sep 11, 20252,865.002,865.002,780.002,810.002,810.000.36%25,186
Sep 10, 20252,810.002,810.002,765.002,800.002,800.00-20,590
Sep 9, 20252,810.002,835.002,785.002,800.002,800.00-0.36%64,123
Sep 8, 20252,890.002,890.002,805.002,810.002,810.00-2.77%51,332
Sep 5, 20252,860.002,900.002,850.002,890.002,890.000.70%19,150
Sep 4, 20252,860.002,880.002,820.002,870.002,870.000.53%14,973