OCI Company Ltd. (KRX:456040)
South Korea · Delayed Price · Currency is KRW 66,000
+1,900 (2.96%)
Oct 16, 2026, 3:30 PM KST
OCI Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 64,800.00 | 67,200.00 | 64,700.00 | 66,000.00 | 66,000.00 | 2.96% | 23,182 |
| 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 |
| 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% | 45,210 |
| 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% | 30,605 |
| 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% | 98,613 |
| 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 |