Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,588.00
-12.00 (-0.75%)
At close: Oct 2, 2026
Ocean In W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,599.00 | 1,636.00 | 1,580.00 | 1,588.00 | 1,588.00 | -0.75% | 41,018 |
| Oct 1, 2026 | 1,581.00 | 1,610.00 | 1,576.00 | 1,600.00 | 1,600.00 | 0.25% | 46,994 |
| Sep 30, 2026 | 1,569.00 | 1,770.00 | 1,565.00 | 1,596.00 | 1,596.00 | 0.69% | 557,006 |
| Sep 29, 2026 | 1,600.00 | 1,600.00 | 1,536.00 | 1,585.00 | 1,585.00 | 1.15% | 53,125 |
| Sep 28, 2026 | 1,592.00 | 1,630.00 | 1,541.00 | 1,567.00 | 1,567.00 | 0.26% | 251,660 |
| Sep 23, 2026 | 1,621.00 | 1,670.00 | 1,558.00 | 1,563.00 | 1,563.00 | -3.58% | 152,787 |
| Sep 22, 2026 | 1,626.00 | 1,659.00 | 1,555.00 | 1,621.00 | 1,621.00 | -2.29% | 81,027 |
| Sep 21, 2026 | 1,758.00 | 1,796.00 | 1,648.00 | 1,659.00 | 1,659.00 | -7.63% | 135,014 |
| Sep 18, 2026 | 1,498.00 | 1,943.00 | 1,498.00 | 1,796.00 | 1,796.00 | 20.13% | 2,338,573 |
| Sep 17, 2026 | 1,530.00 | 1,530.00 | 1,452.00 | 1,495.00 | 1,495.00 | 2.61% | 149,919 |
| Sep 16, 2026 | 1,422.00 | 1,457.00 | 1,401.00 | 1,457.00 | 1,457.00 | 3.11% | 127,875 |
| Sep 15, 2026 | 1,415.00 | 1,463.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.14% | 49,198 |
| Sep 14, 2026 | 1,458.00 | 1,458.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.02% | 103,319 |
| Sep 11, 2026 | 1,431.00 | 1,519.00 | 1,407.00 | 1,459.00 | 1,459.00 | 1.96% | 101,133 |
| Sep 10, 2026 | 1,465.00 | 1,465.00 | 1,425.00 | 1,431.00 | 1,431.00 | -2.32% | 30,615 |
| Sep 9, 2026 | 1,499.00 | 1,499.00 | 1,442.00 | 1,465.00 | 1,465.00 | -0.20% | 43,545 |
| Sep 8, 2026 | 1,466.00 | 1,529.00 | 1,451.00 | 1,468.00 | 1,468.00 | 0.14% | 45,382 |
| Sep 7, 2026 | 1,530.00 | 1,530.00 | 1,438.00 | 1,466.00 | 1,466.00 | -2.27% | 106,087 |
| Sep 4, 2026 | 1,457.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2.95% | 83,008 |
| 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 |