Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,384.00
+105.00 (8.21%)
At close: Jun 30, 2026
Ocean In W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |