Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,995.00
-145.00 (-6.78%)
At close: Mar 26, 2026
Ocean In W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,155.00 | 2,185.00 | 1,993.00 | 1,995.00 | 1,995.00 | -6.78% | 82,220 |
| Mar 25, 2026 | 2,105.00 | 2,170.00 | 2,105.00 | 2,140.00 | 2,140.00 | -0.47% | 65,228 |
| Mar 24, 2026 | 2,080.00 | 2,255.00 | 2,025.00 | 2,150.00 | 2,150.00 | 4.12% | 139,013 |
| Mar 23, 2026 | 2,130.00 | 2,330.00 | 1,952.00 | 2,065.00 | 2,065.00 | -2.82% | 379,511 |
| Mar 20, 2026 | 1,920.00 | 2,175.00 | 1,878.00 | 2,125.00 | 2,125.00 | 10.68% | 418,829 |
| Mar 19, 2026 | 1,698.00 | 1,989.00 | 1,678.00 | 1,920.00 | 1,920.00 | 11.89% | 711,143 |
| Mar 18, 2026 | 1,695.00 | 1,734.00 | 1,684.00 | 1,716.00 | 1,716.00 | 1.24% | 286,734 |
| Mar 17, 2026 | 1,839.00 | 1,865.00 | 1,690.00 | 1,695.00 | 1,695.00 | -7.33% | 328,158 |
| Mar 16, 2026 | 1,886.00 | 1,903.00 | 1,800.00 | 1,829.00 | 1,829.00 | -3.02% | 78,251 |
| Mar 13, 2026 | 1,850.00 | 1,899.00 | 1,834.00 | 1,886.00 | 1,886.00 | 2.78% | 23,257 |
| Mar 12, 2026 | 1,930.00 | 1,930.00 | 1,790.00 | 1,835.00 | 1,835.00 | -0.76% | 71,616 |
| Mar 11, 2026 | 1,919.00 | 1,937.00 | 1,800.00 | 1,849.00 | 1,849.00 | -1.07% | 46,816 |
| Mar 10, 2026 | 1,980.00 | 1,980.00 | 1,830.00 | 1,869.00 | 1,869.00 | -2.91% | 31,522 |
| Mar 9, 2026 | 1,801.00 | 1,987.00 | 1,784.00 | 1,925.00 | 1,925.00 | -3.22% | 128,650 |
| Mar 6, 2026 | 1,989.00 | 1,990.00 | 1,810.00 | 1,989.00 | 1,989.00 | - | 81,420 |
| Mar 5, 2026 | 2,030.00 | 2,125.00 | 1,982.00 | 1,989.00 | 1,989.00 | -2.02% | 124,713 |
| Mar 4, 2026 | 2,125.00 | 2,125.00 | 1,935.00 | 2,030.00 | 2,030.00 | -4.47% | 104,581 |
| Mar 3, 2026 | 2,235.00 | 2,235.00 | 2,105.00 | 2,125.00 | 2,125.00 | -5.13% | 66,720 |
| Feb 27, 2026 | 2,255.00 | 2,275.00 | 2,175.00 | 2,240.00 | 2,240.00 | -0.67% | 57,960 |
| Feb 26, 2026 | 2,320.00 | 2,345.00 | 2,165.00 | 2,255.00 | 2,255.00 | -2.80% | 74,362 |
| Feb 25, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,320.00 | 2,320.00 | -3.33% | 82,125 |
| Feb 24, 2026 | 2,355.00 | 2,430.00 | 2,310.00 | 2,400.00 | 2,400.00 | 1.69% | 46,952 |
| Feb 23, 2026 | 2,365.00 | 2,365.00 | 2,310.00 | 2,360.00 | 2,360.00 | -0.21% | 26,733 |
| Feb 20, 2026 | 2,370.00 | 2,385.00 | 2,310.00 | 2,365.00 | 2,365.00 | -0.21% | 38,094 |
| Feb 19, 2026 | 2,360.00 | 2,390.00 | 2,300.00 | 2,370.00 | 2,370.00 | 0.64% | 50,893 |
| Feb 13, 2026 | 2,400.00 | 2,440.00 | 2,330.00 | 2,355.00 | 2,355.00 | -1.88% | 37,070 |
| Feb 12, 2026 | 2,400.00 | 2,415.00 | 2,340.00 | 2,400.00 | 2,400.00 | 1.91% | 49,448 |
| Feb 11, 2026 | 2,410.00 | 2,410.00 | 2,315.00 | 2,355.00 | 2,355.00 | -0.21% | 34,435 |
| Feb 10, 2026 | 2,340.00 | 2,435.00 | 2,315.00 | 2,360.00 | 2,360.00 | 1.07% | 55,391 |
| Feb 9, 2026 | 2,360.00 | 2,390.00 | 2,330.00 | 2,335.00 | 2,335.00 | -1.06% | 47,732 |
| Feb 6, 2026 | 2,455.00 | 2,455.00 | 2,310.00 | 2,360.00 | 2,360.00 | -3.87% | 71,377 |
| Feb 5, 2026 | 2,200.00 | 2,530.00 | 2,180.00 | 2,455.00 | 2,455.00 | 11.59% | 634,690 |
| Feb 4, 2026 | 2,170.00 | 2,200.00 | 2,155.00 | 2,200.00 | 2,200.00 | 0.92% | 37,498 |
| Feb 3, 2026 | 2,175.00 | 2,235.00 | 2,140.00 | 2,180.00 | 2,180.00 | 0.23% | 33,215 |
| Feb 2, 2026 | 2,305.00 | 2,305.00 | 2,120.00 | 2,175.00 | 2,175.00 | -5.64% | 320,998 |
| Jan 30, 2026 | 2,325.00 | 2,325.00 | 2,240.00 | 2,305.00 | 2,305.00 | 1.10% | 67,698 |
| Jan 29, 2026 | 2,250.00 | 2,350.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1.11% | 83,420 |
| Jan 28, 2026 | 2,280.00 | 2,320.00 | 2,180.00 | 2,255.00 | 2,255.00 | -1.10% | 72,985 |
| Jan 27, 2026 | 2,365.00 | 2,365.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.72% | 49,322 |
| Jan 26, 2026 | 2,195.00 | 2,400.00 | 2,165.00 | 2,320.00 | 2,320.00 | 5.69% | 157,396 |
| Jan 23, 2026 | 2,195.00 | 2,195.00 | 2,140.00 | 2,195.00 | 2,195.00 | 1.62% | 23,630 |
| Jan 22, 2026 | 2,150.00 | 2,180.00 | 2,145.00 | 2,160.00 | 2,160.00 | 0.47% | 49,525 |
| Jan 21, 2026 | 2,205.00 | 2,215.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 21,694 |
| Jan 20, 2026 | 2,185.00 | 2,235.00 | 2,150.00 | 2,200.00 | 2,200.00 | 0.69% | 34,478 |
| Jan 19, 2026 | 2,210.00 | 2,215.00 | 2,155.00 | 2,185.00 | 2,185.00 | -1.35% | 55,661 |
| Jan 16, 2026 | 2,235.00 | 2,235.00 | 2,190.00 | 2,215.00 | 2,215.00 | -0.89% | 34,907 |
| Jan 15, 2026 | 2,290.00 | 2,290.00 | 2,210.00 | 2,235.00 | 2,235.00 | -2.61% | 22,509 |
| Jan 14, 2026 | 2,175.00 | 2,370.00 | 2,170.00 | 2,295.00 | 2,295.00 | 5.52% | 88,402 |
| Jan 13, 2026 | 2,190.00 | 2,190.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.91% | 32,038 |
| Jan 12, 2026 | 2,180.00 | 2,220.00 | 2,160.00 | 2,195.00 | 2,195.00 | 0.69% | 28,446 |