OceansBio co.,ltd. (XKON:332190)
South Korea · Delayed Price · Currency is KRW 3,405.00
+440.00 (14.84%)
At close: Aug 21, 2026
OceansBio co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 30, 2026 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.49% | 1 |
| Jun 23, 2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.14% | - |
| Jun 15, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | - | - |
| Jun 12, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | - | 2 |
| Jun 9, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | - | - |
| Jun 8, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.28% | 1 |
| Jun 5, 2026 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | -14.81% | 1 |
| Jun 4, 2026 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | -14.90% | 1 |
| Jun 2, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -14.82% | 1 |
| Jun 1, 2026 | 7,930.00 | 7,930.00 | 5,870.00 | 5,870.00 | 5,870.00 | -14.93% | 14 |
| May 29, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 15.00% | 15 |
| May 28, 2026 | 6,610.00 | 6,610.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4.35% | 4 |
| May 26, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 15.00% | 1 |
| May 22, 2026 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | 14.03% | 2 |
| May 20, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 14.94% | 1 |
| May 19, 2026 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 14.91% | 2 |
| May 18, 2026 | 2,460.00 | 3,320.00 | 2,460.00 | 3,320.00 | 3,320.00 | 14.88% | 2 |
| May 15, 2026 | 2,890.00 | 2,890.00 | 2,515.00 | 2,890.00 | 2,890.00 | 14.91% | 23 |
| May 14, 2026 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 14.84% | 1 |
| May 13, 2026 | 2,515.00 | 2,515.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 3 |
| May 12, 2026 | 2,515.00 | 2,515.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 2 |
| May 11, 2026 | 1,990.00 | 2,190.00 | 1,990.00 | 2,190.00 | 2,190.00 | 14.66% | 509 |
| 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 |