Skip to main content
logo
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
+35.00 (1.25%)
At close: Aug 28, 2025

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,845.002,860.002,797.002,840.00-1.25%17,166
Aug 27, 20252,890.002,890.002,795.002,805.00--0.18%13,059
Aug 26, 20252,915.002,915.002,810.002,810.00--2.09%47,580
Aug 25, 20252,890.002,900.002,850.002,870.00--0.52%20,406
Aug 22, 20252,875.002,885.002,825.002,885.00-0.70%37,398
Aug 21, 20252,875.002,885.002,840.002,865.00--0.87%8,840
Aug 20, 20252,885.002,920.002,790.002,890.00-0.35%46,132
Aug 19, 20252,920.002,930.002,840.002,880.00--37,423
Aug 18, 20252,930.002,935.002,845.002,880.00--1.71%19,765
Aug 14, 20252,930.002,940.002,850.002,930.00--27,938
Aug 13, 20252,935.002,935.002,840.002,930.00--0.17%23,048
Aug 12, 20252,890.002,985.002,820.002,935.00-4.08%55,751
Aug 11, 20252,830.002,835.002,795.002,820.00--0.35%65,697
Aug 8, 20252,875.002,940.002,800.002,830.00-0.18%13,135
Aug 7, 20252,835.002,855.002,805.002,825.00--0.18%14,458
Aug 6, 20252,880.002,940.002,825.002,830.00--1.74%15,082
Aug 5, 20252,840.002,940.002,805.002,880.00-0.35%19,995
Aug 4, 20252,810.002,890.002,810.002,870.00-2.14%28,829
Aug 1, 20252,990.002,990.002,795.002,810.00--6.02%152,063
Jul 31, 20253,025.003,055.002,970.002,990.00--1.16%43,816
Jul 30, 20253,060.003,060.003,000.003,025.00--1.14%27,582
Jul 29, 20253,050.003,075.002,945.003,060.00-0.33%45,742
Jul 28, 20253,190.003,190.003,030.003,050.00--4.84%41,363
Jul 25, 20253,105.003,290.003,070.003,205.00-3.22%57,295
Jul 24, 20253,195.003,210.003,040.003,105.00--2.82%108,154
Jul 23, 20253,240.003,300.003,155.003,195.00--1.69%100,371
Jul 22, 20253,320.003,380.003,225.003,250.00--2.11%77,326
Jul 21, 20253,320.003,425.003,275.003,320.00--0.15%64,226
Jul 18, 20253,380.003,380.003,295.003,325.00--79,867
Jul 17, 20253,335.003,350.003,260.003,325.00--0.30%112,379
Jul 16, 20253,345.003,365.003,215.003,335.00--0.30%136,829
Jul 15, 20253,450.003,450.003,310.003,345.00--0.15%100,359
Jul 14, 20253,375.003,445.003,330.003,350.00--0.74%135,648
Jul 11, 20253,310.003,420.003,265.003,375.00-2.90%182,952
Jul 10, 20253,255.003,335.003,190.003,280.00-1.39%162,199
Jul 9, 20253,170.003,310.003,100.003,235.00-2.05%100,531
Jul 8, 20253,080.003,200.003,020.003,170.00-2.92%142,897
Jul 7, 20253,295.003,295.003,005.003,080.00--6.53%374,567
Jul 4, 20253,310.003,355.003,260.003,295.00--0.45%68,056
Jul 3, 20253,305.003,335.003,270.003,310.00-0.61%100,122
Jul 2, 20253,385.003,450.003,255.003,290.00--1.20%302,467
Jul 1, 20253,380.003,465.003,265.003,330.00-0.30%236,397
Jun 30, 20253,245.003,500.003,245.003,320.00-1.07%317,900
Jun 27, 20253,465.003,470.003,235.003,285.00--0.45%238,771
Jun 26, 20253,285.003,465.003,240.003,300.00-1.54%311,253
Jun 25, 20253,270.003,500.003,165.003,250.00--0.61%326,575
Jun 24, 20253,545.003,625.003,195.003,270.00--7.76%628,112
Jun 23, 20253,830.003,930.003,300.003,545.00--6.46%1,419,759
Jun 20, 20253,375.003,890.003,375.003,790.00-12.46%793,685
Jun 19, 20253,025.003,740.003,025.003,370.00-11.96%1,086,100