OceansBio co.,ltd. (XKON:332190)
South Korea · Delayed Price · Currency is KRW 1,726.00
+225.00 (14.99%)
At close: Apr 17, 2026
OceansBio co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2,295.00 | 2,715.00 | 2,295.00 | 2,715.00 | 2,715.00 | 0.56% | 502 |
| Feb 23, 2026 | 2,700.00 | 2,770.00 | 2,700.00 | 2,700.00 | 2,700.00 | -14.96% | 367 |
| Feb 20, 2026 | 3,820.00 | 3,820.00 | 3,175.00 | 3,175.00 | 3,175.00 | -14.88% | 540 |
| Feb 19, 2026 | 3,550.00 | 3,730.00 | 3,550.00 | 3,730.00 | 3,730.00 | 2.47% | 556 |
| Feb 13, 2026 | 3,820.00 | 3,820.00 | 3,640.00 | 3,640.00 | 3,640.00 | -2.41% | 538 |
| Feb 12, 2026 | 3,930.00 | 3,930.00 | 3,730.00 | 3,730.00 | 3,730.00 | -2.61% | 273 |
| Feb 11, 2026 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | -2.54% | 264 |
| Feb 10, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | -2.48% | 257 |
| Feb 9, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.42% | 251 |
| Feb 6, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - | - |
| Feb 5, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -2.59% | 245 |
| Feb 2, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | - |
| Jan 30, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 2.42% | 1 |