Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,500.00
+22.00 (1.49%)
At close: Jul 21, 2026
Ocean In W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,406.00 | 1,422.00 | 1,300.00 | 1,375.00 | 1,375.00 | -2.20% | 117,327 |
| Jun 22, 2026 | 1,434.00 | 1,514.00 | 1,402.00 | 1,406.00 | 1,406.00 | -1.95% | 151,127 |
| Jun 19, 2026 | 1,478.00 | 1,495.00 | 1,431.00 | 1,434.00 | 1,434.00 | -3.43% | 110,026 |
| Jun 18, 2026 | 1,536.00 | 1,536.00 | 1,465.00 | 1,485.00 | 1,485.00 | -3.32% | 52,783 |
| Jun 17, 2026 | 1,634.00 | 1,634.00 | 1,495.00 | 1,536.00 | 1,536.00 | -1.22% | 99,097 |
| Jun 16, 2026 | 1,516.00 | 1,565.00 | 1,510.00 | 1,555.00 | 1,555.00 | 2.64% | 153,866 |
| Jun 15, 2026 | 1,539.00 | 1,599.00 | 1,481.00 | 1,515.00 | 1,515.00 | -2.70% | 215,643 |
| Jun 12, 2026 | 1,561.00 | 1,616.00 | 1,466.00 | 1,557.00 | 1,557.00 | -0.26% | 346,641 |
| Jun 11, 2026 | 1,506.00 | 1,600.00 | 1,438.00 | 1,561.00 | 1,561.00 | 3.72% | 237,649 |
| Jun 10, 2026 | 1,598.00 | 1,598.00 | 1,466.00 | 1,505.00 | 1,505.00 | -2.40% | 177,056 |
| Jun 9, 2026 | 1,438.00 | 1,550.00 | 1,409.00 | 1,542.00 | 1,542.00 | 6.34% | 57,170 |
| Jun 8, 2026 | 1,416.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,450.00 | -1.49% | 44,771 |
| Jun 5, 2026 | 1,522.00 | 1,600.00 | 1,430.00 | 1,472.00 | 1,472.00 | -3.29% | 71,791 |
| Jun 4, 2026 | 1,480.00 | 1,605.00 | 1,480.00 | 1,522.00 | 1,522.00 | 2.84% | 58,568 |
| Jun 2, 2026 | 1,435.00 | 1,611.00 | 1,420.00 | 1,480.00 | 1,480.00 | 1.16% | 110,675 |
| Jun 1, 2026 | 1,523.00 | 1,523.00 | 1,445.00 | 1,463.00 | 1,463.00 | -1.28% | 55,550 |
| May 29, 2026 | 1,481.00 | 1,799.00 | 1,435.00 | 1,482.00 | 1,482.00 | -0.54% | 135,270 |
| May 28, 2026 | 1,540.00 | 1,540.00 | 1,434.00 | 1,490.00 | 1,490.00 | -0.86% | 80,437 |
| May 27, 2026 | 1,546.00 | 1,558.00 | 1,477.00 | 1,503.00 | 1,503.00 | -2.78% | 158,608 |
| May 26, 2026 | 1,589.00 | 1,840.00 | 1,524.00 | 1,546.00 | 1,546.00 | -0.58% | 1,174,224 |
| May 22, 2026 | 1,400.00 | 1,820.00 | 1,400.00 | 1,555.00 | 1,555.00 | -10.68% | 1,215,476 |
| 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 |