OceansBio co.,ltd. (XKON:332190)
South Korea · Delayed Price · Currency is KRW 1,910.00
+70.00 (3.80%)
At close: May 8, 2026
OceansBio co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 3.80% | 529 |
| May 7, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3.84% | 549 |
| May 6, 2026 | 1,600.00 | 1,772.00 | 1,600.00 | 1,772.00 | 1,772.00 | 14.99% | 632 |
| May 4, 2026 | 2,080.00 | 2,080.00 | 1,541.00 | 1,541.00 | 1,541.00 | -14.86% | 2 |
| Apr 30, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 4.02% | 580 |
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 3 |
| Apr 28, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4.19% | 580 |
| Apr 27, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 3.73% | 605 |
| Apr 24, 2026 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 606 |
| Apr 23, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3.87% | 627 |
| Apr 22, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.24% | - |
| Apr 21, 2026 | 1,850.00 | 1,850.00 | 1,531.00 | 1,531.00 | 1,531.00 | -14.99% | 3 |
| Apr 20, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 4.35% | 2 |
| Apr 17, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 14.99% | 1 |
| Apr 16, 2026 | 1,484.00 | 2,005.00 | 1,484.00 | 1,501.00 | 1,501.00 | -13.98% | 3 |
| Apr 15, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -14.88% | 1 |
| Apr 14, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 14.97% | 16 |
| Apr 13, 2026 | 1,610.00 | 1,783.00 | 1,610.00 | 1,783.00 | 1,783.00 | 14.96% | 628 |
| Apr 10, 2026 | 1,782.00 | 1,782.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.06% | 3 |
| Apr 9, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4.10% | 652 |
| Apr 8, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 14.98% | 1 |
| Apr 7, 2026 | 1,751.00 | 1,751.00 | 1,295.00 | 1,295.00 | 1,295.00 | -14.97% | 2 |
| Apr 6, 2026 | 1,620.00 | 1,620.00 | 1,523.00 | 1,523.00 | 1,523.00 | -2.99% | 624 |
| Apr 3, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.45% | 621 |
| Apr 2, 2026 | 1,794.00 | 1,794.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.19% | 2 |
| Apr 1, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4.00% | 647 |
| Mar 31, 2026 | 1,560.00 | 1,725.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 657 |
| Mar 30, 2026 | 1,500.00 | 1,712.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.74% | 5 |
| Mar 27, 2026 | 1,350.00 | 1,489.00 | 1,350.00 | 1,489.00 | 1,489.00 | 14.98% | 749 |
| Mar 26, 2026 | 1,370.00 | 1,518.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.89% | 739 |
| Mar 25, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3.77% | 765 |
| Mar 24, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.08% | 10 |
| Mar 23, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -14.98% | 1 |
| Mar 20, 2026 | 1,106.00 | 1,495.00 | 1,106.00 | 1,495.00 | 1,495.00 | 15.00% | 2 |
| Mar 19, 2026 | 1,495.00 | 1,495.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 4 |
| Mar 18, 2026 | 1,167.00 | 1,300.00 | 1,167.00 | 1,300.00 | 1,300.00 | -5.11% | 3 |
| Mar 17, 2026 | 1,290.00 | 1,370.00 | 1,290.00 | 1,370.00 | 1,370.00 | -9.45% | 739 |
| Mar 16, 2026 | 1,190.00 | 1,610.00 | 1,190.00 | 1,513.00 | 1,513.00 | 8.07% | 702 |
| Mar 13, 2026 | 1,574.00 | 1,574.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.04% | 706 |
| Mar 12, 2026 | 1,323.00 | 1,784.00 | 1,323.00 | 1,372.00 | 1,372.00 | -11.60% | 968 |
| Mar 11, 2026 | 1,200.00 | 1,552.00 | 1,200.00 | 1,552.00 | 1,552.00 | 14.96% | 730 |
| Mar 10, 2026 | 999.00 | 1,350.00 | 999.00 | 1,350.00 | 1,350.00 | 14.99% | 819 |
| Mar 9, 2026 | 870.00 | 1,174.00 | 870.00 | 1,174.00 | 1,174.00 | 14.99% | 956 |
| Mar 6, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -14.49% | 1 |
| Mar 5, 2026 | 1,172.00 | 1,240.00 | 1,172.00 | 1,194.00 | 1,194.00 | -13.10% | 818 |
| Mar 4, 2026 | 1,322.00 | 1,784.00 | 1,322.00 | 1,374.00 | 1,374.00 | -11.47% | 862 |
| Mar 3, 2026 | 1,546.00 | 1,823.00 | 1,546.00 | 1,552.00 | 1,552.00 | -14.63% | 857 |
| Feb 27, 2026 | 2,130.00 | 2,130.00 | 1,817.00 | 1,818.00 | 1,818.00 | -14.65% | 529 |
| Feb 26, 2026 | 2,020.00 | 2,130.00 | 2,020.00 | 2,130.00 | 2,130.00 | -10.13% | 475 |
| Feb 25, 2026 | 2,315.00 | 3,120.00 | 2,315.00 | 2,370.00 | 2,370.00 | -12.71% | 431 |