OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 96,000
-100 (-0.10%)
Apr 16, 2026, 9:55 AM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 87,800.00 | 89,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.46% | 75,799 |
| Feb 13, 2026 | 84,700.00 | 88,700.00 | 83,800.00 | 86,500.00 | 86,500.00 | -0.23% | 90,020 |
| Feb 12, 2026 | 80,000.00 | 91,600.00 | 80,000.00 | 86,700.00 | 86,700.00 | 9.75% | 301,191 |
| Feb 11, 2026 | 78,000.00 | 79,900.00 | 77,100.00 | 79,000.00 | 79,000.00 | 0.89% | 82,279 |
| Feb 10, 2026 | 78,400.00 | 78,600.00 | 74,600.00 | 78,300.00 | 78,300.00 | -0.13% | 119,036 |
| Feb 9, 2026 | 77,700.00 | 82,300.00 | 77,000.00 | 78,400.00 | 78,400.00 | 4.81% | 162,894 |
| Feb 6, 2026 | 74,500.00 | 79,700.00 | 71,700.00 | 74,800.00 | 74,800.00 | -1.58% | 173,918 |
| Feb 5, 2026 | 80,100.00 | 80,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | -4.28% | 98,237 |
| Feb 4, 2026 | 72,900.00 | 79,700.00 | 72,400.00 | 79,400.00 | 79,400.00 | 8.77% | 208,380 |
| Feb 3, 2026 | 70,000.00 | 73,300.00 | 69,900.00 | 73,000.00 | 73,000.00 | 6.57% | 68,026 |
| Feb 2, 2026 | 69,700.00 | 72,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | -2.97% | 47,343 |
| Jan 30, 2026 | 71,200.00 | 71,800.00 | 69,700.00 | 70,600.00 | 70,600.00 | -1.53% | 46,135 |