OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 76,900
+3,400 (4.63%)
At close: Sep 23, 2026
OCI Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74,400.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 4.63% | 37,953 |
| Sep 22, 2026 | 75,100.00 | 75,600.00 | 73,000.00 | 73,500.00 | 73,500.00 | -1.08% | 21,330 |
| Sep 21, 2026 | 75,600.00 | 75,600.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.98% | 19,415 |
| Sep 18, 2026 | 76,000.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | 0.53% | 25,239 |
| Sep 17, 2026 | 73,200.00 | 76,000.00 | 72,000.00 | 75,400.00 | 75,400.00 | 3.15% | 40,308 |
| Sep 16, 2026 | 74,400.00 | 74,400.00 | 72,600.00 | 73,100.00 | 73,100.00 | -1.75% | 21,073 |
| 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% | 28,251 |
| 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% | 30,937 |
| 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 |
| Aug 21, 2026 | 79,700.00 | 80,900.00 | 77,000.00 | 80,100.00 | 80,100.00 | -0.87% | 82,006 |
| Aug 20, 2026 | 80,200.00 | 81,600.00 | 79,400.00 | 80,800.00 | 80,800.00 | 1.38% | 44,057 |
| Aug 19, 2026 | 76,600.00 | 81,400.00 | 76,600.00 | 79,700.00 | 79,700.00 | -0.13% | 45,209 |
| Aug 18, 2026 | 80,500.00 | 81,300.00 | 79,100.00 | 79,800.00 | 79,800.00 | -1.36% | 46,848 |
| 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 |