OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 138,700
-5,600 (-3.88%)
May 6, 2026, 12:00 PM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 148,100.00 | 149,000.00 | 141,600.00 | 144,300.00 | 144,300.00 | -3.80% | 103,103 |
| Apr 30, 2026 | 142,100.00 | 151,500.00 | 141,600.00 | 150,000.00 | 150,000.00 | 6.01% | 249,461 |
| Apr 29, 2026 | 140,500.00 | 144,400.00 | 140,200.00 | 141,500.00 | 141,500.00 | 0.43% | 88,406 |
| Apr 28, 2026 | 140,800.00 | 148,000.00 | 139,800.00 | 140,900.00 | 140,900.00 | 0.14% | 186,717 |
| Apr 27, 2026 | 146,400.00 | 146,800.00 | 139,000.00 | 140,700.00 | 140,700.00 | -3.30% | 159,964 |
| Apr 24, 2026 | 134,000.00 | 163,200.00 | 132,000.00 | 145,500.00 | 145,500.00 | 6.05% | 850,063 |
| Apr 23, 2026 | 129,300.00 | 144,000.00 | 118,800.00 | 137,200.00 | 137,200.00 | 13.01% | 921,938 |
| Apr 22, 2026 | 98,000.00 | 121,400.00 | 97,900.00 | 121,400.00 | 121,400.00 | 23.63% | 333,964 |
| Apr 21, 2026 | 96,600.00 | 99,000.00 | 95,300.00 | 98,200.00 | 98,200.00 | 1.45% | 111,200 |
| Apr 20, 2026 | 97,900.00 | 99,100.00 | 96,300.00 | 96,800.00 | 96,800.00 | -1.22% | 65,141 |
| Apr 17, 2026 | 100,000.00 | 100,100.00 | 97,000.00 | 98,000.00 | 98,000.00 | -2.49% | 101,585 |
| Apr 16, 2026 | 97,400.00 | 101,500.00 | 94,700.00 | 100,500.00 | 100,500.00 | 4.58% | 191,031 |
| Apr 15, 2026 | 96,100.00 | 106,400.00 | 92,400.00 | 96,100.00 | 96,100.00 | 6.66% | 454,822 |
| Apr 14, 2026 | 93,400.00 | 93,400.00 | 89,900.00 | 90,100.00 | 90,100.00 | -3.22% | 38,160 |
| Apr 13, 2026 | 92,800.00 | 93,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | - | 25,713 |
| Apr 10, 2026 | 92,400.00 | 94,400.00 | 91,900.00 | 93,100.00 | 93,100.00 | 1.20% | 23,369 |
| Apr 9, 2026 | 92,600.00 | 93,700.00 | 90,900.00 | 92,000.00 | 92,000.00 | -0.65% | 54,361 |
| Apr 8, 2026 | 93,400.00 | 93,800.00 | 90,000.00 | 92,600.00 | 92,600.00 | 0.22% | 47,416 |
| Apr 7, 2026 | 93,800.00 | 94,200.00 | 90,200.00 | 92,400.00 | 92,400.00 | -1.60% | 63,797 |
| Apr 6, 2026 | 95,100.00 | 95,100.00 | 92,300.00 | 93,900.00 | 93,900.00 | -2.29% | 38,939 |
| Apr 3, 2026 | 91,500.00 | 96,100.00 | 90,000.00 | 96,100.00 | 96,100.00 | 6.90% | 85,829 |
| Apr 2, 2026 | 93,600.00 | 93,700.00 | 87,700.00 | 89,900.00 | 89,900.00 | -4.26% | 86,914 |
| Apr 1, 2026 | 98,600.00 | 98,600.00 | 91,900.00 | 93,900.00 | 93,900.00 | -0.11% | 111,754 |
| Mar 31, 2026 | 98,500.00 | 102,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -4.08% | 68,017 |
| Mar 30, 2026 | 89,700.00 | 101,000.00 | 88,800.00 | 98,000.00 | 98,000.00 | 4.48% | 78,963 |
| Mar 27, 2026 | 93,600.00 | 94,700.00 | 89,600.00 | 93,800.00 | 93,800.00 | -0.42% | 27,153 |
| Mar 26, 2026 | 94,500.00 | 96,000.00 | 93,800.00 | 94,200.00 | 94,200.00 | -0.21% | 36,624 |
| Mar 25, 2026 | 96,400.00 | 96,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | -2.38% | 53,862 |
| Mar 24, 2026 | 97,900.00 | 101,800.00 | 90,400.00 | 96,700.00 | 96,700.00 | 0.42% | 74,491 |
| Mar 23, 2026 | 96,300.00 | 98,000.00 | 92,300.00 | 96,300.00 | 96,300.00 | -1.53% | 91,394 |
| Mar 20, 2026 | 96,500.00 | 99,300.00 | 96,400.00 | 97,800.00 | 97,800.00 | 2.30% | 100,643 |
| Mar 19, 2026 | 94,300.00 | 96,700.00 | 92,800.00 | 95,600.00 | 95,600.00 | -0.21% | 58,354 |
| Mar 18, 2026 | 87,600.00 | 96,300.00 | 86,700.00 | 95,800.00 | 95,800.00 | 10.88% | 137,622 |
| Mar 17, 2026 | 85,600.00 | 88,200.00 | 85,600.00 | 86,400.00 | 86,400.00 | 2.01% | 26,316 |
| Mar 16, 2026 | 85,700.00 | 85,700.00 | 84,400.00 | 84,700.00 | 84,700.00 | -1.97% | 20,056 |
| Mar 13, 2026 | 87,100.00 | 89,400.00 | 85,600.00 | 86,400.00 | 86,400.00 | -2.26% | 45,384 |
| Mar 12, 2026 | 82,100.00 | 90,300.00 | 82,000.00 | 88,400.00 | 88,400.00 | 6.00% | 117,416 |
| Mar 11, 2026 | 83,500.00 | 84,300.00 | 82,000.00 | 83,400.00 | 83,400.00 | 1.71% | 63,991 |
| Mar 10, 2026 | 80,400.00 | 82,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 5.26% | 61,622 |
| Mar 9, 2026 | 79,200.00 | 79,900.00 | 74,900.00 | 77,900.00 | 77,900.00 | -6.48% | 39,851 |
| Mar 6, 2026 | 78,200.00 | 83,400.00 | 72,800.00 | 83,300.00 | 83,300.00 | 3.48% | 64,962 |
| Mar 5, 2026 | 78,000.00 | 82,000.00 | 77,900.00 | 80,500.00 | 80,500.00 | 9.08% | 62,022 |
| 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% | 46,625 |