OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 119,600
-5,800 (-4.63%)
May 27, 2026, 3:30 PM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 122,900.00 | 127,400.00 | 119,000.00 | 119,600.00 | 119,600.00 | -4.63% | 66,028 |
| May 26, 2026 | 127,300.00 | 127,700.00 | 123,000.00 | 125,400.00 | 125,400.00 | 1.95% | 63,268 |
| May 22, 2026 | 123,500.00 | 128,800.00 | 121,200.00 | 123,000.00 | 123,000.00 | 5.40% | 48,273 |
| May 21, 2026 | 113,200.00 | 118,600.00 | 113,200.00 | 116,700.00 | 116,700.00 | 5.14% | 36,324 |
| May 20, 2026 | 116,300.00 | 118,200.00 | 109,500.00 | 111,000.00 | 111,000.00 | -6.64% | 72,830 |
| May 19, 2026 | 122,000.00 | 123,900.00 | 117,000.00 | 118,900.00 | 118,900.00 | -4.50% | 49,403 |
| May 18, 2026 | 119,300.00 | 127,400.00 | 107,700.00 | 124,500.00 | 124,500.00 | 2.55% | 85,307 |
| May 15, 2026 | 140,300.00 | 142,400.00 | 117,800.00 | 121,400.00 | 121,400.00 | -12.03% | 174,991 |
| May 14, 2026 | 131,900.00 | 141,300.00 | 131,800.00 | 138,000.00 | 138,000.00 | 6.24% | 117,564 |
| May 13, 2026 | 135,100.00 | 135,100.00 | 129,500.00 | 129,900.00 | 129,900.00 | -3.78% | 47,841 |
| May 12, 2026 | 131,900.00 | 141,600.00 | 131,200.00 | 135,000.00 | 135,000.00 | 3.05% | 116,750 |
| May 11, 2026 | 135,700.00 | 137,100.00 | 129,300.00 | 131,000.00 | 131,000.00 | -2.46% | 72,767 |
| May 8, 2026 | 134,200.00 | 137,400.00 | 131,400.00 | 134,300.00 | 134,300.00 | 0.30% | 54,305 |
| May 7, 2026 | 137,400.00 | 137,700.00 | 128,200.00 | 133,900.00 | 133,900.00 | -5.64% | 105,618 |
| May 6, 2026 | 144,900.00 | 146,600.00 | 138,000.00 | 141,900.00 | 141,900.00 | -1.66% | 131,919 |
| 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% | 850,249 |
| 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 |