Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,741.00
-62.00 (-3.44%)
At close: Apr 14, 2026
Ocean In W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,813.00 | 1,853.00 | 1,741.00 | 1,741.00 | 1,741.00 | -3.44% | 355,482 |
| Apr 13, 2026 | 1,808.00 | 1,848.00 | 1,787.00 | 1,803.00 | 1,803.00 | -0.28% | 135,931 |
| Apr 10, 2026 | 1,771.00 | 1,826.00 | 1,728.00 | 1,808.00 | 1,808.00 | 4.63% | 71,988 |
| Apr 9, 2026 | 1,783.00 | 1,829.00 | 1,714.00 | 1,728.00 | 1,728.00 | -3.03% | 50,488 |
| Apr 8, 2026 | 1,729.00 | 1,786.00 | 1,720.00 | 1,782.00 | 1,782.00 | 3.73% | 45,801 |
| Apr 7, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,718.00 | 1,718.00 | -2.44% | 51,126 |
| Apr 6, 2026 | 1,765.00 | 1,785.00 | 1,716.00 | 1,761.00 | 1,761.00 | -0.23% | 39,198 |
| Apr 3, 2026 | 1,728.00 | 1,775.00 | 1,711.00 | 1,765.00 | 1,765.00 | 2.14% | 87,122 |
| Apr 2, 2026 | 1,881.00 | 1,899.00 | 1,713.00 | 1,728.00 | 1,728.00 | -8.13% | 214,753 |
| Apr 1, 2026 | 1,845.00 | 1,945.00 | 1,845.00 | 1,881.00 | 1,881.00 | 1.95% | 76,707 |
| Mar 31, 2026 | 1,888.00 | 1,888.00 | 1,807.00 | 1,845.00 | 1,845.00 | -2.28% | 166,245 |
| Mar 30, 2026 | 1,963.00 | 1,998.00 | 1,881.00 | 1,888.00 | 1,888.00 | -4.79% | 145,077 |
| Mar 27, 2026 | 1,995.00 | 2,035.00 | 1,932.00 | 1,983.00 | 1,983.00 | -0.60% | 165,872 |
| Mar 26, 2026 | 2,155.00 | 2,185.00 | 1,993.00 | 1,995.00 | 1,995.00 | -6.78% | 82,821 |
| Mar 25, 2026 | 2,105.00 | 2,170.00 | 2,105.00 | 2,140.00 | 2,140.00 | -0.47% | 65,261 |
| Mar 24, 2026 | 2,080.00 | 2,255.00 | 2,025.00 | 2,150.00 | 2,150.00 | 4.12% | 139,023 |
| 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% | 418,890 |
| Mar 19, 2026 | 1,698.00 | 1,989.00 | 1,678.00 | 1,920.00 | 1,920.00 | 11.89% | 721,450 |
| Mar 18, 2026 | 1,695.00 | 1,734.00 | 1,684.00 | 1,716.00 | 1,716.00 | 1.24% | 286,985 |
| 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% | 23,313 |
| 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% | 46,908 |
| Mar 10, 2026 | 1,980.00 | 1,980.00 | 1,830.00 | 1,869.00 | 1,869.00 | -2.91% | 31,623 |
| 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 | - | 81,647 |
| Mar 5, 2026 | 2,030.00 | 2,125.00 | 1,982.00 | 1,989.00 | 1,989.00 | -2.02% | 125,008 |
| Mar 4, 2026 | 2,125.00 | 2,125.00 | 1,935.00 | 2,030.00 | 2,030.00 | -4.47% | 104,632 |
| Mar 3, 2026 | 2,235.00 | 2,235.00 | 2,105.00 | 2,125.00 | 2,125.00 | -5.13% | 68,222 |
| 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% | 82,126 |
| 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% | 49,918 |
| 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% | 47,898 |
| Feb 6, 2026 | 2,455.00 | 2,455.00 | 2,310.00 | 2,360.00 | 2,360.00 | -3.87% | 73,543 |
| Feb 5, 2026 | 2,200.00 | 2,530.00 | 2,180.00 | 2,455.00 | 2,455.00 | 11.59% | 634,764 |
| Feb 4, 2026 | 2,170.00 | 2,200.00 | 2,155.00 | 2,200.00 | 2,200.00 | 0.92% | 37,723 |
| Feb 3, 2026 | 2,175.00 | 2,235.00 | 2,140.00 | 2,180.00 | 2,180.00 | 0.23% | 33,229 |
| 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% | 68,042 |
| Jan 29, 2026 | 2,250.00 | 2,350.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1.11% | 83,420 |