OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 55,700
-1,800 (-3.13%)
Nov 5, 2026, 3:30 PM KST
OCI Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 58,800.00 | 58,800.00 | 54,600.00 | 55,700.00 | 55,700.00 | -3.13% | 57,187 |
| Nov 4, 2026 | 56,100.00 | 58,000.00 | 54,200.00 | 57,500.00 | 57,500.00 | 4.36% | 78,396 |
| Nov 3, 2026 | 57,800.00 | 57,800.00 | 54,300.00 | 55,100.00 | 55,100.00 | -3.50% | 54,559 |
| Nov 2, 2026 | 55,700.00 | 58,100.00 | 54,600.00 | 57,100.00 | 57,100.00 | 1.96% | 33,765 |
| Oct 30, 2026 | 56,700.00 | 57,300.00 | 55,300.00 | 56,000.00 | 56,000.00 | -3.61% | 31,513 |
| Oct 29, 2026 | 58,700.00 | 61,100.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.85% | 42,324 |
| Oct 28, 2026 | 58,900.00 | 60,300.00 | 57,300.00 | 58,600.00 | 58,600.00 | 0.69% | 51,787 |
| Oct 27, 2026 | 57,800.00 | 59,200.00 | 57,700.00 | 58,200.00 | 58,200.00 | 1.57% | 20,194 |
| Oct 26, 2026 | 58,500.00 | 59,600.00 | 57,100.00 | 57,300.00 | 57,300.00 | -4.18% | 33,261 |
| Oct 23, 2026 | 60,900.00 | 61,100.00 | 58,700.00 | 59,800.00 | 59,800.00 | -2.76% | 30,405 |
| Oct 22, 2026 | 63,100.00 | 63,300.00 | 60,800.00 | 61,500.00 | 61,500.00 | -3.45% | 22,625 |
| Oct 21, 2026 | 63,500.00 | 65,300.00 | 62,900.00 | 63,700.00 | 63,700.00 | 0.79% | 26,592 |
| Oct 20, 2026 | 65,800.00 | 66,200.00 | 62,700.00 | 63,200.00 | 63,200.00 | -4.24% | 20,580 |
| Oct 19, 2026 | 65,700.00 | 66,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | - | 24,571 |
| Oct 16, 2026 | 64,800.00 | 67,200.00 | 64,700.00 | 66,000.00 | 66,000.00 | 2.96% | 22,679 |
| Oct 15, 2026 | 67,200.00 | 67,700.00 | 63,000.00 | 64,100.00 | 64,100.00 | -7.37% | 32,111 |
| Oct 14, 2026 | 69,400.00 | 70,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | - | 18,093 |
| Oct 13, 2026 | 68,300.00 | 69,600.00 | 66,300.00 | 69,200.00 | 69,200.00 | -0.86% | 30,936 |
| Oct 12, 2026 | 70,600.00 | 70,900.00 | 68,900.00 | 69,800.00 | 69,800.00 | -1.97% | 19,491 |
| Oct 8, 2026 | 72,400.00 | 72,800.00 | 71,100.00 | 71,200.00 | 71,200.00 | -2.47% | 23,407 |
| Oct 7, 2026 | 73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | -1.22% | 14,026 |
| Oct 6, 2026 | 75,500.00 | 75,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | -0.14% | 21,514 |
| Oct 2, 2026 | 73,600.00 | 74,600.00 | 72,700.00 | 74,000.00 | 74,000.00 | 0.95% | 34,248 |
| Oct 1, 2026 | 75,100.00 | 75,600.00 | 72,300.00 | 73,300.00 | 73,300.00 | -3.04% | 39,682 |
| Sep 30, 2026 | 75,800.00 | 77,000.00 | 75,000.00 | 75,600.00 | 75,600.00 | 1.48% | 15,834 |
| Sep 29, 2026 | 78,900.00 | 79,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | -6.52% | 27,630 |
| Sep 28, 2026 | 78,000.00 | 82,000.00 | 77,700.00 | 79,700.00 | 79,700.00 | 3.64% | 51,468 |
| Sep 23, 2026 | 74,400.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 4.63% | 38,579 |
| Sep 22, 2026 | 75,100.00 | 75,600.00 | 73,000.00 | 73,500.00 | 73,500.00 | -1.08% | 21,890 |
| Sep 21, 2026 | 75,600.00 | 75,600.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.98% | 19,775 |
| Sep 18, 2026 | 76,000.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 0.53% | 25,561 |
| Sep 17, 2026 | 73,200.00 | 76,000.00 | 72,000.00 | 75,400.00 | 75,400.00 | 3.15% | 40,828 |
| Sep 16, 2026 | 74,400.00 | 74,400.00 | 72,600.00 | 73,100.00 | 73,100.00 | -1.75% | 21,687 |
| Sep 15, 2026 | 75,600.00 | 76,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | -1.85% | 26,795 |
| Sep 14, 2026 | 79,200.00 | 79,300.00 | 75,800.00 | 75,800.00 | 75,800.00 | -5.49% | 29,190 |
| Sep 11, 2026 | 79,200.00 | 80,600.00 | 78,300.00 | 80,200.00 | 80,200.00 | -0.37% | 14,484 |
| Sep 10, 2026 | 79,700.00 | 81,100.00 | 79,000.00 | 80,500.00 | 80,500.00 | -0.12% | 24,791 |
| Sep 9, 2026 | 80,600.00 | 81,000.00 | 79,700.00 | 80,600.00 | 80,600.00 | 0.75% | 18,270 |
| Sep 8, 2026 | 83,200.00 | 83,200.00 | 78,900.00 | 80,000.00 | 80,000.00 | -2.20% | 50,581 |
| Sep 7, 2026 | 80,500.00 | 82,700.00 | 79,800.00 | 81,800.00 | 81,800.00 | 3.15% | 30,938 |
| Sep 4, 2026 | 80,000.00 | 80,600.00 | 78,600.00 | 79,300.00 | 79,300.00 | -0.63% | 25,058 |
| Sep 3, 2026 | 79,400.00 | 80,100.00 | 77,600.00 | 79,800.00 | 79,800.00 | 1.79% | 23,994 |
| Sep 2, 2026 | 79,400.00 | 79,700.00 | 76,600.00 | 78,400.00 | 78,400.00 | -2.85% | 58,275 |
| Sep 1, 2026 | 83,100.00 | 84,000.00 | 80,200.00 | 80,700.00 | 80,700.00 | -2.65% | 31,155 |
| Aug 31, 2026 | 81,000.00 | 83,600.00 | 79,900.00 | 82,900.00 | 82,900.00 | 1.10% | 33,845 |
| Aug 28, 2026 | 80,100.00 | 82,200.00 | 79,600.00 | 82,000.00 | 82,000.00 | 2.37% | 32,894 |
| Aug 27, 2026 | 80,900.00 | 81,300.00 | 79,800.00 | 80,100.00 | 80,100.00 | -0.62% | 24,627 |
| Aug 26, 2026 | 80,600.00 | 81,400.00 | 78,600.00 | 80,600.00 | 80,600.00 | -0.12% | 21,876 |
| Aug 25, 2026 | 80,300.00 | 81,100.00 | 78,000.00 | 80,700.00 | 80,700.00 | 0.62% | 30,000 |
| Aug 24, 2026 | 80,800.00 | 80,900.00 | 79,400.00 | 80,200.00 | 80,200.00 | 0.12% | 15,401 |