OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 80,900
+400 (0.50%)
Aug 14, 2026, 3:30 PM KST
OCI Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 80,100.00 | 80,900.00 | 78,700.00 | 80,900.00 | 80,900.00 | 0.50% | 30,597 |
| Aug 13, 2026 | 81,100.00 | 82,100.00 | 79,800.00 | 80,500.00 | 80,500.00 | 1.90% | 55,062 |
| Aug 12, 2026 | 78,200.00 | 79,900.00 | 77,500.00 | 79,000.00 | 79,000.00 | 0.51% | 31,134 |
| Aug 11, 2026 | 76,700.00 | 79,300.00 | 75,600.00 | 78,600.00 | 78,600.00 | 1.55% | 55,784 |
| Aug 10, 2026 | 77,000.00 | 77,600.00 | 74,500.00 | 77,400.00 | 77,400.00 | - | 82,646 |
| Aug 7, 2026 | 79,900.00 | 82,700.00 | 75,300.00 | 77,400.00 | 77,400.00 | 0.78% | 98,612 |
| Aug 6, 2026 | 76,700.00 | 78,100.00 | 74,400.00 | 76,800.00 | 76,800.00 | 0.26% | 48,598 |
| Aug 5, 2026 | 74,600.00 | 77,500.00 | 74,000.00 | 76,600.00 | 76,600.00 | 5.51% | 61,285 |
| Aug 4, 2026 | 71,700.00 | 73,700.00 | 70,300.00 | 72,600.00 | 72,600.00 | 3.27% | 47,589 |
| Aug 3, 2026 | 66,800.00 | 71,400.00 | 66,600.00 | 70,300.00 | 70,300.00 | 2.03% | 38,732 |
| Jul 31, 2026 | 64,600.00 | 69,100.00 | 64,600.00 | 68,900.00 | 68,900.00 | 10.77% | 73,714 |
| Jul 30, 2026 | 59,600.00 | 65,500.00 | 59,600.00 | 62,200.00 | 62,200.00 | 0.32% | 67,994 |
| Jul 29, 2026 | 66,900.00 | 67,700.00 | 59,100.00 | 62,000.00 | 62,000.00 | -7.32% | 121,427 |
| Jul 28, 2026 | 70,100.00 | 70,900.00 | 65,600.00 | 66,900.00 | 66,900.00 | -7.34% | 69,855 |
| Jul 27, 2026 | 77,500.00 | 77,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | -5.87% | 75,917 |
| Jul 24, 2026 | 85,000.00 | 85,000.00 | 76,500.00 | 76,700.00 | 76,700.00 | -13.14% | 155,458 |
| Jul 23, 2026 | 85,200.00 | 93,200.00 | 79,300.00 | 88,300.00 | 88,300.00 | 5.75% | 288,945 |
| Jul 22, 2026 | 87,200.00 | 93,300.00 | 82,100.00 | 83,500.00 | 83,500.00 | -1.30% | 52,677 |
| Jul 21, 2026 | 83,200.00 | 86,400.00 | 82,100.00 | 84,600.00 | 84,600.00 | -1.40% | 29,925 |
| Jul 20, 2026 | 90,000.00 | 91,700.00 | 85,000.00 | 85,800.00 | 85,800.00 | -4.45% | 25,421 |
| Jul 16, 2026 | 88,600.00 | 93,200.00 | 86,600.00 | 89,800.00 | 89,800.00 | -0.55% | 47,301 |
| Jul 15, 2026 | 91,000.00 | 92,900.00 | 89,200.00 | 90,300.00 | 90,300.00 | 3.79% | 29,827 |
| Jul 14, 2026 | 93,800.00 | 94,750.00 | 86,400.00 | 87,000.00 | 87,000.00 | -5.54% | 66,925 |
| Jul 13, 2026 | 91,400.00 | 98,100.00 | 90,600.00 | 92,100.00 | 92,100.00 | 3.02% | 74,830 |
| Jul 10, 2026 | 89,400.00 | 91,100.00 | 87,100.00 | 89,400.00 | 89,400.00 | 4.07% | 24,024 |
| Jul 9, 2026 | 83,000.00 | 88,400.00 | 83,000.00 | 85,900.00 | 85,900.00 | 2.63% | 39,492 |
| Jul 8, 2026 | 88,500.00 | 89,700.00 | 82,600.00 | 83,700.00 | 83,700.00 | -7.21% | 33,270 |
| Jul 7, 2026 | 90,500.00 | 92,500.00 | 88,300.00 | 90,200.00 | 90,200.00 | -1.53% | 38,184 |
| Jul 6, 2026 | 92,700.00 | 94,500.00 | 88,100.00 | 91,600.00 | 91,600.00 | -0.87% | 33,712 |
| Jul 3, 2026 | 94,000.00 | 94,100.00 | 88,800.00 | 92,400.00 | 92,400.00 | -0.65% | 42,239 |
| Jul 2, 2026 | 100,100.00 | 100,200.00 | 92,000.00 | 93,000.00 | 93,000.00 | -7.09% | 70,915 |
| Jul 1, 2026 | 97,500.00 | 100,200.00 | 96,100.00 | 100,100.00 | 100,100.00 | 5.93% | 60,562 |
| Jun 30, 2026 | 96,400.00 | 97,000.00 | 92,300.00 | 94,500.00 | 94,500.00 | -0.84% | 30,358 |
| Jun 29, 2026 | 81,000.00 | 96,100.00 | 81,000.00 | 95,300.00 | 95,300.00 | 16.50% | 60,939 |
| Jun 26, 2026 | 88,000.00 | 88,000.00 | 80,200.00 | 81,800.00 | 81,800.00 | -8.09% | 55,418 |
| Jun 25, 2026 | 92,100.00 | 94,200.00 | 88,300.00 | 89,000.00 | 89,000.00 | -3.05% | 45,611 |
| Jun 24, 2026 | 90,000.00 | 93,500.00 | 88,300.00 | 91,800.00 | 91,800.00 | -0.65% | 45,703 |
| Jun 23, 2026 | 98,400.00 | 99,500.00 | 90,500.00 | 92,400.00 | 92,400.00 | -6.95% | 44,893 |
| Jun 22, 2026 | 100,100.00 | 104,500.00 | 96,500.00 | 99,300.00 | 99,300.00 | 0.10% | 69,519 |
| Jun 19, 2026 | 105,300.00 | 105,600.00 | 96,700.00 | 99,200.00 | 99,200.00 | -5.16% | 56,193 |
| Jun 18, 2026 | 106,500.00 | 106,700.00 | 103,100.00 | 104,600.00 | 104,600.00 | -2.88% | 66,901 |
| Jun 17, 2026 | 109,800.00 | 112,900.00 | 102,500.00 | 107,700.00 | 107,700.00 | 1.03% | 109,066 |
| Jun 16, 2026 | 98,500.00 | 108,000.00 | 97,200.00 | 106,600.00 | 106,600.00 | 9.22% | 145,425 |
| Jun 15, 2026 | 108,200.00 | 108,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | -7.31% | 156,289 |
| Jun 12, 2026 | 109,300.00 | 115,100.00 | 105,200.00 | 105,300.00 | 105,300.00 | -0.75% | 79,019 |
| Jun 11, 2026 | 104,600.00 | 110,000.00 | 100,200.00 | 106,100.00 | 106,100.00 | 0.66% | 192,924 |
| Jun 10, 2026 | 113,000.00 | 115,100.00 | 104,300.00 | 105,400.00 | 105,400.00 | -2.86% | 37,857 |
| Jun 9, 2026 | 109,000.00 | 113,200.00 | 106,750.00 | 108,500.00 | 108,500.00 | 1.50% | 42,935 |
| Jun 8, 2026 | 102,300.00 | 113,500.00 | 100,700.00 | 106,900.00 | 106,900.00 | -5.81% | 32,799 |
| Jun 5, 2026 | 119,000.00 | 119,400.00 | 110,200.00 | 113,500.00 | 113,500.00 | -5.50% | 31,989 |