OceansBio co.,ltd. (XKON:332190)
South Korea · Delayed Price · Currency is KRW 5,090.00
0.00 (0.00%)
At close: Aug 21, 2025
OceansBio co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Aug 21, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 5 |
| Aug 20, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.80% | 10 |
| Aug 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.57% | 1 |
| Aug 14, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | - |
| Aug 13, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 1 |
| Aug 11, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | - |
| Aug 8, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 2.01% | 19 |
| Aug 7, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 1 |
| Aug 5, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | - |
| Aug 4, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 2.68% | 1 |
| Aug 1, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 9 |
| Jul 31, 2025 | 4,930.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.92% | 88 |
| Jul 30, 2025 | 4,900.00 | 4,900.00 | 4,895.00 | 4,895.00 | 4,895.00 | -1.21% | 290 |
| Jul 29, 2025 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | - | - |
| Jul 28, 2025 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | -2.08% | 151 |
| Jul 25, 2025 | 4,900.00 | 5,060.00 | 4,860.00 | 5,060.00 | 5,060.00 | 2.02% | 225 |
| Jul 24, 2025 | 4,850.00 | 4,960.00 | 4,850.00 | 4,960.00 | 4,960.00 | 0.71% | 251 |
| Jul 23, 2025 | 4,800.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 0.92% | 251 |
| Jul 22, 2025 | 4,785.00 | 4,880.00 | 4,690.00 | 4,880.00 | 4,880.00 | 1.99% | 226 |
| Jul 21, 2025 | 4,880.00 | 4,880.00 | 4,785.00 | 4,785.00 | 4,785.00 | -1.95% | 1,029 |
| Jul 18, 2025 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.01% | 207 |
| Jul 17, 2025 | 4,825.00 | 4,980.00 | 4,825.00 | 4,980.00 | 4,980.00 | 1.74% | 209 |
| Jul 16, 2025 | 4,705.00 | 4,895.00 | 4,705.00 | 4,895.00 | 4,895.00 | 1.98% | 214 |
| Jul 15, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 210 |
| Jul 14, 2025 | 4,900.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | - | 415 |
| Jul 11, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 205 |
| Jul 10, 2025 | 5,810.00 | 5,810.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 2 |
| Jul 9, 2025 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - | 24 |
| Jul 8, 2025 | 4,920.00 | 5,060.00 | 4,920.00 | 5,060.00 | 5,060.00 | -0.39% | 206 |
| Jul 7, 2025 | 5,090.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | -0.20% | 1,195 |
| Jul 4, 2025 | 4,850.00 | 5,090.00 | 4,850.00 | 5,090.00 | 5,090.00 | 1.80% | 211 |
| Jul 3, 2025 | 4,590.00 | 5,270.00 | 4,590.00 | 5,000.00 | 5,000.00 | 8.93% | 1,240 |
| Jul 2, 2025 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | -0.11% | 12 |
| Jul 1, 2025 | 4,600.00 | 4,600.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.11% | 12 |
| Jun 30, 2025 | 4,600.00 | 4,600.00 | 4,450.00 | 4,600.00 | 4,600.00 | - | 280 |
| Jun 27, 2025 | 4,000.00 | 4,600.00 | 4,000.00 | 4,600.00 | 4,600.00 | 15.00% | 52 |
| Jun 26, 2025 | 4,600.00 | 4,600.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 130 |
| Jun 25, 2025 | 3,695.00 | 4,000.00 | 3,695.00 | 4,000.00 | 4,000.00 | 8.40% | 69 |
| Jun 24, 2025 | 3,510.00 | 3,690.00 | 3,510.00 | 3,690.00 | 3,690.00 | 1.93% | 291 |
| Jun 23, 2025 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | 50 |
| Jun 20, 2025 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - | - |
| Jun 19, 2025 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.82% | 300 |
| Jun 18, 2025 | 3,770.00 | 3,770.00 | 3,650.00 | 3,650.00 | 3,650.00 | -3.18% | 325 |
| Jun 17, 2025 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 14.94% | 1 |
| Jun 16, 2025 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -3.24% | 310 |
| Jun 13, 2025 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - | - |
| Jun 12, 2025 | 3,510.00 | 3,510.00 | 3,390.00 | 3,390.00 | 3,390.00 | -3.00% | 301 |
| Jun 11, 2025 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 1.30% | 3 |
| Jun 9, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |