OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 74,300
-8,100 (-9.83%)
At close: Mar 4, 2026
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 78,000.00 | 79,100.00 | 71,700.00 | 73,800.00 | 73,800.00 | -10.44% | 151,057 |
| Mar 3, 2026 | 85,800.00 | 86,200.00 | 82,400.00 | 82,400.00 | 82,400.00 | -6.26% | 73,132 |
| Feb 27, 2026 | 88,200.00 | 90,000.00 | 85,000.00 | 87,900.00 | 87,900.00 | -1.12% | 81,014 |
| Feb 26, 2026 | 90,100.00 | 90,300.00 | 86,800.00 | 88,900.00 | 88,900.00 | -0.11% | 70,053 |
| Feb 25, 2026 | 87,100.00 | 91,000.00 | 86,100.00 | 89,000.00 | 89,000.00 | 3.49% | 127,286 |
| Feb 24, 2026 | 85,600.00 | 87,800.00 | 84,700.00 | 86,000.00 | 86,000.00 | 1.18% | 59,864 |
| Feb 23, 2026 | 88,600.00 | 89,900.00 | 83,000.00 | 85,000.00 | 85,000.00 | -0.23% | 137,458 |
| Feb 20, 2026 | 86,300.00 | 86,500.00 | 85,000.00 | 85,200.00 | 85,200.00 | -1.96% | 46,624 |
| Feb 19, 2026 | 87,800.00 | 89,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.46% | 75,798 |
| Feb 13, 2026 | 84,700.00 | 88,700.00 | 83,800.00 | 86,500.00 | 86,500.00 | -0.23% | 89,995 |
| Feb 12, 2026 | 80,000.00 | 91,600.00 | 80,000.00 | 86,700.00 | 86,700.00 | 9.75% | 301,181 |
| Feb 11, 2026 | 78,000.00 | 79,900.00 | 77,100.00 | 79,000.00 | 79,000.00 | 0.89% | 82,262 |
| Feb 10, 2026 | 78,400.00 | 78,600.00 | 74,600.00 | 78,300.00 | 78,300.00 | -0.13% | 119,036 |
| Feb 9, 2026 | 77,700.00 | 82,300.00 | 77,000.00 | 78,400.00 | 78,400.00 | 4.81% | 162,894 |
| Feb 6, 2026 | 74,500.00 | 79,700.00 | 71,700.00 | 74,800.00 | 74,800.00 | -1.58% | 173,918 |
| Feb 5, 2026 | 80,100.00 | 80,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | -4.28% | 98,206 |
| Feb 4, 2026 | 72,900.00 | 79,700.00 | 72,400.00 | 79,400.00 | 79,400.00 | 8.77% | 208,380 |
| Feb 3, 2026 | 70,000.00 | 73,300.00 | 69,900.00 | 73,000.00 | 73,000.00 | 6.57% | 68,026 |
| Feb 2, 2026 | 69,700.00 | 72,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | -2.97% | 47,343 |
| Jan 30, 2026 | 71,200.00 | 71,800.00 | 69,700.00 | 70,600.00 | 70,600.00 | -1.53% | 46,135 |
| Jan 29, 2026 | 72,500.00 | 72,500.00 | 69,800.00 | 71,700.00 | 71,700.00 | 0.70% | 59,421 |
| Jan 28, 2026 | 69,900.00 | 72,100.00 | 69,100.00 | 71,200.00 | 71,200.00 | 2.89% | 48,720 |
| Jan 27, 2026 | 69,800.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | -1.70% | 46,173 |
| Jan 26, 2026 | 72,100.00 | 72,400.00 | 69,900.00 | 70,400.00 | 70,400.00 | -1.68% | 40,916 |
| Jan 23, 2026 | 71,600.00 | 73,300.00 | 70,800.00 | 71,600.00 | 71,600.00 | 0.99% | 50,168 |
| Jan 22, 2026 | 72,600.00 | 72,700.00 | 70,200.00 | 70,900.00 | 70,900.00 | 0.57% | 56,071 |
| 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 |