OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 72,800
-3,900 (-5.08%)
Jul 27, 2026, 1:50 PM KST
OCI Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 119,000.00 | 126,200.00 | 119,000.00 | 120,100.00 | 120,100.00 | - | 36,600 |
| Jun 2, 2026 | 118,100.00 | 122,000.00 | 116,200.00 | 120,100.00 | 120,100.00 | -2.36% | 68,454 |
| Jun 1, 2026 | 120,200.00 | 125,400.00 | 115,400.00 | 123,000.00 | 123,000.00 | 1.23% | 75,214 |
| May 29, 2026 | 128,500.00 | 128,700.00 | 120,500.00 | 121,500.00 | 121,500.00 | -5.23% | 73,318 |
| May 28, 2026 | 121,000.00 | 131,500.00 | 118,200.00 | 128,200.00 | 128,200.00 | 7.19% | 155,644 |
| 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 |