OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 54,300
+100 (0.18%)
At close: Sep 9, 2025
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 54,200.00 | 54,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 0.56% | 16,644 |
| Sep 5, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.56% | 10,998 |
| Sep 4, 2025 | 53,000.00 | 53,800.00 | 53,000.00 | 53,600.00 | 53,600.00 | 0.94% | 10,260 |
| Sep 3, 2025 | 52,900.00 | 53,600.00 | 52,800.00 | 53,100.00 | 53,100.00 | 0.57% | 12,713 |
| Sep 2, 2025 | 52,500.00 | 53,100.00 | 52,500.00 | 52,800.00 | 52,800.00 | 0.38% | 11,701 |
| Sep 1, 2025 | 53,600.00 | 53,600.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.87% | 16,142 |
| Aug 29, 2025 | 54,900.00 | 54,900.00 | 53,500.00 | 53,600.00 | 53,600.00 | -1.83% | 29,080 |
| Aug 28, 2025 | 54,500.00 | 55,000.00 | 54,300.00 | 54,600.00 | 54,600.00 | 0.18% | 13,424 |
| Aug 27, 2025 | 55,200.00 | 55,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.09% | 37,442 |
| Aug 26, 2025 | 55,400.00 | 56,200.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.25% | 23,053 |
| Aug 25, 2025 | 55,800.00 | 55,900.00 | 55,300.00 | 55,800.00 | 55,800.00 | 1.27% | 16,753 |
| Aug 22, 2025 | 56,800.00 | 57,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.99% | 60,199 |
| Aug 21, 2025 | 57,400.00 | 57,600.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.70% | 19,750 |
| Aug 20, 2025 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 57,200.00 | -1.04% | 28,308 |
| Aug 19, 2025 | 59,600.00 | 59,800.00 | 57,600.00 | 57,800.00 | 57,800.00 | -1.87% | 36,551 |
| Aug 18, 2025 | 59,200.00 | 59,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | 0.17% | 38,050 |
| Aug 14, 2025 | 59,800.00 | 59,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | -1.34% | 44,579 |
| Aug 13, 2025 | 59,200.00 | 59,800.00 | 58,300.00 | 59,600.00 | 59,600.00 | 1.71% | 59,591 |
| Aug 12, 2025 | 58,800.00 | 59,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | 0.34% | 45,494 |
| Aug 11, 2025 | 58,700.00 | 59,050.00 | 58,100.00 | 58,400.00 | 58,400.00 | 0.17% | 26,924 |
| Aug 8, 2025 | 58,300.00 | 59,400.00 | 58,200.00 | 58,300.00 | 58,300.00 | -0.34% | 35,170 |
| Aug 7, 2025 | 58,500.00 | 58,800.00 | 57,700.00 | 58,500.00 | 58,500.00 | 0.17% | 28,620 |
| Aug 6, 2025 | 56,300.00 | 58,900.00 | 56,300.00 | 58,400.00 | 58,400.00 | 3.91% | 72,017 |
| Aug 5, 2025 | 55,500.00 | 56,500.00 | 55,400.00 | 56,200.00 | 56,200.00 | 2.18% | 34,953 |
| Aug 4, 2025 | 54,700.00 | 55,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | -0.18% | 31,822 |
| Aug 1, 2025 | 57,400.00 | 57,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | -4.84% | 94,309 |
| Jul 31, 2025 | 58,400.00 | 59,100.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.34% | 56,760 |
| Jul 30, 2025 | 57,400.00 | 58,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | 1.22% | 48,640 |
| Jul 29, 2025 | 57,400.00 | 57,800.00 | 56,400.00 | 57,400.00 | 57,400.00 | - | 40,603 |
| Jul 28, 2025 | 58,100.00 | 58,500.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.71% | 69,383 |
| Jul 25, 2025 | 57,800.00 | 58,800.00 | 57,700.00 | 58,400.00 | 58,400.00 | 1.57% | 66,297 |
| Jul 24, 2025 | 59,300.00 | 59,400.00 | 56,800.00 | 57,500.00 | 57,500.00 | -2.87% | 106,892 |
| Jul 23, 2025 | 61,200.00 | 62,300.00 | 59,000.00 | 59,200.00 | 59,200.00 | -1.50% | 151,146 |
| Jul 22, 2025 | 60,700.00 | 61,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.50% | 90,489 |
| Jul 21, 2025 | 58,900.00 | 61,400.00 | 58,900.00 | 60,400.00 | 60,400.00 | 5.04% | 166,495 |
| Jul 18, 2025 | 57,100.00 | 58,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | 2.50% | 90,415 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | -1.06% | 44,478 |
| Jul 16, 2025 | 57,100.00 | 57,100.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.05% | 26,453 |
| Jul 15, 2025 | 57,500.00 | 57,600.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.35% | 46,098 |
| Jul 14, 2025 | 57,900.00 | 58,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.20% | 32,242 |
| Jul 11, 2025 | 57,400.00 | 59,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 2.46% | 109,801 |
| Jul 10, 2025 | 56,100.00 | 57,400.00 | 56,100.00 | 56,800.00 | 56,800.00 | 1.43% | 38,749 |
| Jul 9, 2025 | 56,700.00 | 57,100.00 | 55,900.00 | 56,000.00 | 56,000.00 | -1.23% | 40,655 |
| Jul 8, 2025 | 56,300.00 | 57,400.00 | 55,700.00 | 56,700.00 | 56,700.00 | 1.25% | 34,408 |
| Jul 7, 2025 | 57,100.00 | 57,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.58% | 29,983 |
| Jul 4, 2025 | 58,400.00 | 58,400.00 | 56,800.00 | 56,900.00 | 56,900.00 | -2.57% | 49,173 |
| Jul 3, 2025 | 57,400.00 | 58,800.00 | 57,000.00 | 58,400.00 | 58,400.00 | 1.92% | 108,028 |
| Jul 2, 2025 | 57,800.00 | 57,800.00 | 56,000.00 | 57,300.00 | 57,300.00 | 0.70% | 40,704 |
| Jul 1, 2025 | 55,600.00 | 57,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | 2.89% | 52,317 |
| Jun 30, 2025 | 56,300.00 | 56,400.00 | 55,300.00 | 55,300.00 | 55,300.00 | -1.78% | 34,820 |