Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,457.00
-80.00 (-5.20%)
At close: Sep 3, 2026
Ocean In W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,522.00 | 1,522.00 | 1,451.00 | 1,457.00 | 1,457.00 | -5.20% | 174,625 |
| Sep 2, 2026 | 1,497.00 | 1,565.00 | 1,490.00 | 1,537.00 | 1,537.00 | 2.67% | 176,124 |
| Sep 1, 2026 | 1,516.00 | 1,533.00 | 1,480.00 | 1,497.00 | 1,497.00 | -1.25% | 179,366 |
| Aug 31, 2026 | 1,517.00 | 1,545.00 | 1,476.00 | 1,516.00 | 1,516.00 | -0.07% | 135,562 |
| Aug 28, 2026 | 1,480.00 | 1,620.00 | 1,419.00 | 1,517.00 | 1,517.00 | 10.41% | 542,724 |
| Aug 27, 2026 | 1,394.00 | 1,429.00 | 1,318.00 | 1,374.00 | 1,374.00 | 2.23% | 132,953 |
| Aug 26, 2026 | 1,326.00 | 1,372.00 | 1,315.00 | 1,344.00 | 1,344.00 | 1.36% | 47,917 |
| Aug 25, 2026 | 1,343.00 | 1,343.00 | 1,286.00 | 1,326.00 | 1,326.00 | -1.78% | 146,489 |
| Aug 24, 2026 | 1,330.00 | 1,368.00 | 1,311.00 | 1,350.00 | 1,350.00 | 1.12% | 110,161 |
| Aug 21, 2026 | 1,337.00 | 1,351.00 | 1,305.00 | 1,335.00 | 1,335.00 | 0.38% | 54,045 |
| Aug 20, 2026 | 1,369.00 | 1,419.00 | 1,327.00 | 1,330.00 | 1,330.00 | -2.85% | 162,584 |
| Aug 19, 2026 | 1,366.00 | 1,407.00 | 1,306.00 | 1,369.00 | 1,369.00 | -0.65% | 184,030 |
| Aug 18, 2026 | 1,379.00 | 1,379.00 | 1,352.00 | 1,378.00 | 1,378.00 | -0.07% | 21,621 |
| Aug 14, 2026 | 1,345.00 | 1,386.00 | 1,336.00 | 1,379.00 | 1,379.00 | 2.53% | 47,724 |
| Aug 13, 2026 | 1,395.00 | 1,402.00 | 1,345.00 | 1,345.00 | 1,345.00 | -3.17% | 83,338 |
| Aug 12, 2026 | 1,400.00 | 1,416.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.71% | 31,861 |
| Aug 11, 2026 | 1,397.00 | 1,435.00 | 1,389.00 | 1,399.00 | 1,399.00 | 0.14% | 93,376 |
| Aug 10, 2026 | 1,360.00 | 1,400.00 | 1,360.00 | 1,397.00 | 1,397.00 | 2.72% | 16,050 |
| Aug 7, 2026 | 1,394.00 | 1,394.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 65,934 |
| Aug 6, 2026 | 1,463.00 | 1,478.00 | 1,363.00 | 1,365.00 | 1,365.00 | -7.46% | 143,799 |
| Aug 5, 2026 | 1,431.00 | 1,475.00 | 1,431.00 | 1,475.00 | 1,475.00 | 2.93% | 95,288 |
| Aug 4, 2026 | 1,454.00 | 1,481.00 | 1,422.00 | 1,433.00 | 1,433.00 | -1.44% | 112,790 |
| Aug 3, 2026 | 1,404.00 | 1,454.00 | 1,360.00 | 1,454.00 | 1,454.00 | 3.56% | 294,380 |
| Jul 31, 2026 | 1,325.00 | 1,441.00 | 1,316.00 | 1,404.00 | 1,404.00 | 5.96% | 402,130 |
| Jul 30, 2026 | 1,400.00 | 1,425.00 | 1,311.00 | 1,325.00 | 1,325.00 | -3.71% | 197,957 |
| Jul 29, 2026 | 1,401.00 | 1,455.00 | 1,334.00 | 1,376.00 | 1,376.00 | -2.13% | 187,770 |
| Jul 28, 2026 | 1,452.00 | 1,569.00 | 1,406.00 | 1,406.00 | 1,406.00 | -3.17% | 96,424 |
| Jul 27, 2026 | 1,509.00 | 1,558.00 | 1,450.00 | 1,452.00 | 1,452.00 | -5.28% | 96,027 |
| Jul 24, 2026 | 1,586.00 | 1,599.00 | 1,450.00 | 1,533.00 | 1,533.00 | -3.22% | 60,262 |
| Jul 23, 2026 | 1,509.00 | 1,589.00 | 1,503.00 | 1,584.00 | 1,584.00 | 4.97% | 34,614 |
| Jul 22, 2026 | 1,480.00 | 1,550.00 | 1,473.00 | 1,509.00 | 1,509.00 | 0.60% | 7,785 |
| Jul 21, 2026 | 1,466.00 | 1,524.00 | 1,416.00 | 1,500.00 | 1,500.00 | 1.49% | 39,220 |
| Jul 20, 2026 | 1,504.00 | 1,582.00 | 1,450.00 | 1,478.00 | 1,478.00 | -2.12% | 39,222 |
| Jul 16, 2026 | 1,502.00 | 1,568.00 | 1,472.00 | 1,510.00 | 1,510.00 | 0.53% | 62,855 |
| Jul 15, 2026 | 1,485.00 | 1,549.00 | 1,485.00 | 1,502.00 | 1,502.00 | 1.49% | 102,971 |
| Jul 14, 2026 | 1,460.00 | 1,602.00 | 1,441.00 | 1,480.00 | 1,480.00 | -0.13% | 80,853 |
| Jul 13, 2026 | 1,515.00 | 1,616.00 | 1,463.00 | 1,482.00 | 1,482.00 | -3.14% | 162,255 |
| Jul 10, 2026 | 1,486.00 | 1,590.00 | 1,363.00 | 1,530.00 | 1,530.00 | 6.55% | 201,660 |
| Jul 9, 2026 | 1,416.00 | 1,463.00 | 1,384.00 | 1,436.00 | 1,436.00 | 1.41% | 78,815 |
| Jul 8, 2026 | 1,363.00 | 1,420.00 | 1,326.00 | 1,416.00 | 1,416.00 | 3.89% | 87,920 |
| Jul 7, 2026 | 1,475.00 | 1,475.00 | 1,335.00 | 1,363.00 | 1,363.00 | -5.22% | 103,266 |
| Jul 6, 2026 | 1,393.00 | 1,449.00 | 1,359.00 | 1,438.00 | 1,438.00 | 2.35% | 30,237 |
| Jul 3, 2026 | 1,389.00 | 1,448.00 | 1,334.00 | 1,405.00 | 1,405.00 | 0.50% | 144,543 |
| Jul 2, 2026 | 1,458.00 | 1,477.00 | 1,350.00 | 1,398.00 | 1,398.00 | -4.12% | 40,551 |
| Jul 1, 2026 | 1,385.00 | 1,459.00 | 1,300.00 | 1,458.00 | 1,458.00 | 5.35% | 24,179 |
| Jun 30, 2026 | 1,279.00 | 1,406.00 | 1,252.00 | 1,384.00 | 1,384.00 | 8.21% | 63,499 |
| Jun 29, 2026 | 1,233.00 | 1,344.00 | 1,233.00 | 1,279.00 | 1,279.00 | 3.81% | 97,007 |
| Jun 26, 2026 | 1,302.00 | 1,310.00 | 1,210.00 | 1,232.00 | 1,232.00 | -6.31% | 93,328 |
| Jun 25, 2026 | 1,329.00 | 1,383.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.42% | 71,667 |
| Jun 24, 2026 | 1,364.00 | 1,400.00 | 1,326.00 | 1,334.00 | 1,334.00 | -2.98% | 117,373 |