Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea · Delayed Price · Currency is KRW 1,191.00
-18.00 (-1.49%)
At close: Nov 6, 2026
Ocean In W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,258.00 | 1,258.00 | 1,170.00 | 1,191.00 | 1,191.00 | -1.49% | 228,909 |
| Nov 5, 2026 | 1,201.00 | 1,294.00 | 1,201.00 | 1,209.00 | 1,209.00 | -2.50% | 358,313 |
| Nov 4, 2026 | 1,210.00 | 1,287.00 | 1,202.00 | 1,240.00 | 1,240.00 | 2.82% | 324,528 |
| Nov 3, 2026 | 1,239.00 | 1,240.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.79% | 38,893 |
| Nov 2, 2026 | 1,254.00 | 1,255.00 | 1,185.00 | 1,228.00 | 1,228.00 | -2.15% | 28,543 |
| Oct 30, 2026 | 1,307.00 | 1,307.00 | 1,242.00 | 1,255.00 | 1,255.00 | -4.20% | 76,496 |
| Oct 29, 2026 | 1,360.00 | 1,360.00 | 1,287.00 | 1,310.00 | 1,310.00 | -3.11% | 229,816 |
| Oct 28, 2026 | 1,386.00 | 1,409.00 | 1,347.00 | 1,352.00 | 1,352.00 | -2.03% | 103,273 |
| Oct 27, 2026 | 1,385.00 | 1,458.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.29% | 158,835 |
| Oct 26, 2026 | 1,353.00 | 1,412.00 | 1,322.00 | 1,376.00 | 1,376.00 | 1.93% | 245,367 |
| Oct 23, 2026 | 1,331.00 | 1,377.00 | 1,331.00 | 1,350.00 | 1,350.00 | -1.75% | 72,727 |
| Oct 22, 2026 | 1,414.00 | 1,414.00 | 1,374.00 | 1,374.00 | 1,374.00 | -2.83% | 46,459 |
| Oct 21, 2026 | 1,408.00 | 1,488.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.50% | 39,740 |
| Oct 20, 2026 | 1,529.00 | 1,529.00 | 1,400.00 | 1,407.00 | 1,407.00 | -4.87% | 131,503 |
| Oct 19, 2026 | 1,476.00 | 1,479.00 | 1,435.00 | 1,479.00 | 1,479.00 | - | 67,396 |
| Oct 16, 2026 | 1,450.00 | 1,515.00 | 1,449.00 | 1,479.00 | 1,479.00 | 2.07% | 45,287 |
| Oct 15, 2026 | 1,499.00 | 1,520.00 | 1,449.00 | 1,449.00 | 1,449.00 | -4.17% | 67,705 |
| Oct 14, 2026 | 1,559.00 | 1,573.00 | 1,506.00 | 1,512.00 | 1,512.00 | -0.13% | 31,934 |
| Oct 13, 2026 | 1,543.00 | 1,562.00 | 1,466.00 | 1,514.00 | 1,514.00 | -1.88% | 83,781 |
| Oct 12, 2026 | 1,570.00 | 1,584.00 | 1,522.00 | 1,543.00 | 1,543.00 | -1.72% | 55,838 |
| Oct 8, 2026 | 1,630.00 | 1,630.00 | 1,558.00 | 1,570.00 | 1,570.00 | 0.19% | 25,647 |
| Oct 7, 2026 | 1,573.00 | 1,586.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.38% | 32,396 |
| Oct 6, 2026 | 1,582.00 | 1,677.00 | 1,530.00 | 1,573.00 | 1,573.00 | -0.94% | 34,840 |
| 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 |