OceansBio co.,ltd. (XKON:332190)
South Korea · Delayed Price · Currency is KRW 2,600.00
+85.00 (3.38%)
At close: Oct 2, 2026
OceansBio co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,515.00 | 2,890.00 | 2,515.00 | 2,600.00 | 2,600.00 | 3.38% | 103 |
| Oct 1, 2026 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - | 100 |
| Sep 30, 2026 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - | 10 |
| Sep 29, 2026 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - | 11 |
| Sep 28, 2026 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - | 5 |
| Sep 23, 2026 | 2,515.00 | 3,000.00 | 2,515.00 | 2,515.00 | 2,515.00 | -14.75% | 3 |
| Sep 22, 2026 | 3,360.00 | 3,360.00 | 2,950.00 | 2,950.00 | 2,950.00 | -14.86% | 302 |
| Sep 21, 2026 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 14.93% | 35 |
| Sep 18, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | - | - |
| Sep 17, 2026 | 2,550.00 | 3,015.00 | 2,550.00 | 3,015.00 | 3,015.00 | 14.86% | 382 |
| Sep 16, 2026 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | -14.08% | 1 |
| Sep 15, 2026 | 2,890.00 | 3,055.00 | 2,890.00 | 3,055.00 | 3,055.00 | 2.69% | 151 |
| Sep 14, 2026 | 3,390.00 | 3,390.00 | 2,975.00 | 2,975.00 | 2,975.00 | -14.88% | 299 |
| Sep 11, 2026 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | - | 28 |
| Sep 10, 2026 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | -1.55% | - |
| Sep 9, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 14.33% | 1 |
| Sep 8, 2026 | 2,780.00 | 3,105.00 | 2,780.00 | 3,105.00 | 3,105.00 | 15.00% | 364 |
| Sep 7, 2026 | 3,070.00 | 3,070.00 | 2,700.00 | 2,700.00 | 2,700.00 | -14.83% | 332 |
| Sep 4, 2026 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | -0.16% | - |
| Sep 3, 2026 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | -0.16% | - |
| Sep 2, 2026 | 2,770.00 | 3,180.00 | 2,770.00 | 3,180.00 | 3,180.00 | 14.80% | 37 |
| Sep 1, 2026 | 2,480.00 | 2,770.00 | 2,480.00 | 2,770.00 | 2,770.00 | 14.94% | 409 |
| Aug 28, 2026 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - | - |
| Aug 27, 2026 | 2,750.00 | 2,750.00 | 2,410.00 | 2,410.00 | 2,410.00 | -14.84% | 368 |
| Aug 26, 2026 | 2,540.00 | 2,830.00 | 2,540.00 | 2,830.00 | 2,830.00 | 14.81% | 399 |
| Aug 25, 2026 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | -14.85% | 1 |
| Aug 24, 2026 | 3,300.00 | 3,300.00 | 2,895.00 | 2,895.00 | 2,895.00 | -14.98% | 307 |
| Aug 21, 2026 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 14.84% | 1 |
| Aug 20, 2026 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 14.92% | 5 |
| Aug 19, 2026 | 2,310.00 | 2,580.00 | 2,310.00 | 2,580.00 | 2,580.00 | 14.92% | 438 |
| Aug 18, 2026 | 3,020.00 | 3,020.00 | 2,245.00 | 2,245.00 | 2,245.00 | -14.64% | 2 |
| Aug 14, 2026 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | - |
| Aug 13, 2026 | 3,500.00 | 3,550.00 | 2,630.00 | 2,630.00 | 2,630.00 | -14.89% | 35 |
| Aug 12, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | - | - |
| Aug 11, 2026 | 3,090.00 | 3,090.00 | 2,910.00 | 3,090.00 | 3,090.00 | 3.00% | 350 |
| Aug 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 10.70% | 1 |
| Jul 30, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | - | - |
| Jul 29, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | -2.87% | 373 |
| Jul 23, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | - | - |
| Jul 22, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2.95% | 2 |
| Jul 21, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 3.04% | 11 |
| Jul 16, 2026 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | - | - |
| Jul 15, 2026 | 3,540.00 | 3,540.00 | 2,630.00 | 2,630.00 | 2,630.00 | -14.61% | 2 |
| Jul 13, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | - |
| Jul 10, 2026 | 3,800.00 | 3,800.00 | 3,080.00 | 3,080.00 | 3,080.00 | -14.68% | 2 |
| Jul 9, 2026 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3.14% | 1 |
| Jul 6, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Jul 3, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 6.71% | 1 |
| Jul 2, 2026 | 4,040.00 | 4,040.00 | 3,280.00 | 3,280.00 | 3,280.00 | -14.58% | 2 |
| Jul 1, 2026 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | - | - |