OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 70,700
+200 (0.28%)
Last updated: Jan 22, 2026, 2:26 PM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 72,600.00 | 72,700.00 | 70,200.00 | 70,700.00 | - | 0.28% | 49,500 |
| Jan 21, 2026 | 68,100.00 | 71,200.00 | 67,700.00 | 70,500.00 | 70,500.00 | - | 61,136 |
| Jan 20, 2026 | 69,900.00 | 71,600.00 | 68,600.00 | 70,500.00 | 70,500.00 | - | 66,136 |
| Jan 19, 2026 | 72,700.00 | 73,100.00 | 68,100.00 | 70,500.00 | 70,500.00 | -3.16% | 156,991 |
| Jan 16, 2026 | 73,900.00 | 74,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.36% | 89,279 |
| Jan 15, 2026 | 75,000.00 | 75,200.00 | 70,600.00 | 73,800.00 | 73,800.00 | 0.96% | 168,906 |
| Jan 14, 2026 | 63,200.00 | 74,200.00 | 62,500.00 | 73,100.00 | 73,100.00 | 14.04% | 437,004 |
| Jan 13, 2026 | 58,800.00 | 64,400.00 | 58,800.00 | 64,100.00 | 64,100.00 | 11.48% | 244,732 |
| Jan 12, 2026 | 54,900.00 | 59,900.00 | 54,700.00 | 57,500.00 | 57,500.00 | 4.93% | 121,610 |
| Jan 9, 2026 | 55,600.00 | 55,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.72% | 27,482 |
| Jan 8, 2026 | 56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.60% | 44,700 |
| Jan 7, 2026 | 58,000.00 | 58,100.00 | 56,000.00 | 56,100.00 | 56,100.00 | -2.77% | 50,755 |
| Jan 6, 2026 | 59,000.00 | 59,000.00 | 57,500.00 | 57,700.00 | 57,700.00 | -1.70% | 47,643 |
| Jan 5, 2026 | 59,400.00 | 59,900.00 | 58,300.00 | 58,700.00 | 58,700.00 | - | 41,643 |
| Jan 2, 2026 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.51% | 45,542 |
| Dec 30, 2025 | 59,700.00 | 59,900.00 | 59,100.00 | 59,600.00 | 59,600.00 | 0.17% | 19,967 |
| Dec 29, 2025 | 60,400.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | -1.49% | 29,437 |
| Dec 26, 2025 | 62,000.00 | 62,100.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.58% | 36,312 |
| Dec 24, 2025 | 62,000.00 | 62,100.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.32% | 19,946 |
| Dec 23, 2025 | 62,600.00 | 62,800.00 | 61,400.00 | 61,800.00 | 61,800.00 | -0.32% | 34,938 |
| Dec 22, 2025 | 60,900.00 | 62,100.00 | 60,900.00 | 62,000.00 | 62,000.00 | 3.33% | 54,381 |
| Dec 19, 2025 | 60,300.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.67% | 25,630 |
| Dec 18, 2025 | 60,300.00 | 60,300.00 | 59,000.00 | 59,600.00 | 59,600.00 | -1.81% | 27,374 |
| Dec 17, 2025 | 60,900.00 | 61,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 0.50% | 42,270 |
| Dec 16, 2025 | 61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | -1.79% | 34,040 |
| Dec 15, 2025 | 60,500.00 | 62,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | - | 30,713 |
| Dec 12, 2025 | 60,900.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 1.32% | 38,319 |
| Dec 11, 2025 | 61,600.00 | 61,800.00 | 59,800.00 | 60,700.00 | 60,700.00 | -0.49% | 157,403 |
| Dec 10, 2025 | 62,000.00 | 62,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.97% | 29,077 |
| Dec 9, 2025 | 62,000.00 | 62,500.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.65% | 23,430 |
| Dec 8, 2025 | 61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.97% | 43,494 |
| Dec 5, 2025 | 60,800.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.33% | 32,829 |
| Dec 4, 2025 | 60,300.00 | 60,600.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.99% | 27,023 |
| Dec 3, 2025 | 59,800.00 | 60,700.00 | 59,300.00 | 60,600.00 | 60,600.00 | 1.68% | 34,074 |
| Dec 2, 2025 | 59,300.00 | 59,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | - | 20,359 |
| Dec 1, 2025 | 60,100.00 | 60,100.00 | 58,900.00 | 59,600.00 | 59,600.00 | - | 23,329 |
| Nov 28, 2025 | 59,700.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.34% | 18,804 |
| Nov 27, 2025 | 59,000.00 | 60,100.00 | 58,700.00 | 59,400.00 | 59,400.00 | 1.37% | 29,009 |
| Nov 26, 2025 | 58,200.00 | 58,700.00 | 57,800.00 | 58,600.00 | 58,600.00 | 2.27% | 22,434 |
| Nov 25, 2025 | 57,800.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.17% | 16,215 |
| Nov 24, 2025 | 58,500.00 | 58,600.00 | 57,100.00 | 57,200.00 | 57,200.00 | -1.72% | 28,314 |
| Nov 21, 2025 | 58,900.00 | 58,900.00 | 57,700.00 | 58,200.00 | 58,200.00 | -2.35% | 31,469 |
| Nov 20, 2025 | 59,700.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 2.23% | 28,226 |
| Nov 19, 2025 | 59,900.00 | 59,900.00 | 58,100.00 | 58,300.00 | 58,300.00 | -2.02% | 37,640 |
| Nov 18, 2025 | 60,800.00 | 61,300.00 | 59,400.00 | 59,500.00 | 59,500.00 | -3.09% | 34,752 |
| Nov 17, 2025 | 61,700.00 | 61,700.00 | 60,000.00 | 61,400.00 | 61,400.00 | 1.82% | 36,138 |
| Nov 14, 2025 | 61,300.00 | 61,500.00 | 60,200.00 | 60,300.00 | 60,300.00 | -3.37% | 34,081 |
| Nov 13, 2025 | 62,300.00 | 63,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.32% | 54,625 |
| Nov 12, 2025 | 59,500.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 4.54% | 85,384 |
| Nov 11, 2025 | 59,200.00 | 60,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | 0.85% | 53,519 |