Ocean In W Co.Ltd. 052300
KRX · South Korea · Electronic Technology
KRW 1,588.00-12.00 (-0.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,588.00 | -0.75% | KRW 1,599.00 | KRW 1,636.00 | KRW 1,580.00 | 42.21K |
| 2026-10-01 | KRW 1,600.00 | +0.25% | KRW 1,581.00 | KRW 1,610.00 | KRW 1,576.00 | 48.63K |
| 2026-09-30 | KRW 1,596.00 | +0.69% | KRW 1,569.00 | KRW 1,770.00 | KRW 1,565.00 | 561.45K |
| 2026-09-29 | KRW 1,585.00 | +1.15% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,536.00 | 61.10K |
| 2026-09-28 | KRW 1,567.00 | +0.26% | KRW 1,592.00 | KRW 1,630.00 | KRW 1,541.00 | 251.66K |
| 2026-09-23 | KRW 1,563.00 | -3.58% | KRW 1,621.00 | KRW 1,670.00 | KRW 1,558.00 | 155.75K |
| 2026-09-22 | KRW 1,621.00 | -2.29% | KRW 1,626.00 | KRW 1,659.00 | KRW 1,555.00 | 83.67K |
| 2026-09-21 | KRW 1,659.00 | -7.63% | KRW 1,758.00 | KRW 1,796.00 | KRW 1,648.00 | 140.13K |
| 2026-09-18 | KRW 1,796.00 | +20.13% | KRW 1,498.00 | KRW 1,943.00 | KRW 1,498.00 | 2.34M |
| 2026-09-17 | KRW 1,495.00 | +2.61% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,452.00 | 149.94K |
| 2026-09-16 | KRW 1,457.00 | +3.11% | KRW 1,422.00 | KRW 1,457.00 | KRW 1,401.00 | 127.88K |
| 2026-09-15 | KRW 1,413.00 | -0.14% | KRW 1,415.00 | KRW 1,463.00 | KRW 1,413.00 | 49.24K |
| 2026-09-14 | KRW 1,415.00 | -3.02% | KRW 1,458.00 | KRW 1,458.00 | KRW 1,415.00 | 103.79K |
| 2026-09-11 | KRW 1,459.00 | +1.96% | KRW 1,431.00 | KRW 1,519.00 | KRW 1,407.00 | 101.13K |
| 2026-09-10 | KRW 1,431.00 | -2.32% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,425.00 | 30.62K |
| 2026-09-09 | KRW 1,465.00 | -0.20% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,442.00 | 43.55K |
| 2026-09-08 | KRW 1,468.00 | +0.14% | KRW 1,466.00 | KRW 1,529.00 | KRW 1,451.00 | 45.59K |
| 2026-09-07 | KRW 1,466.00 | -2.27% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,438.00 | 106.09K |
| 2026-09-04 | KRW 1,500.00 | +2.95% | KRW 1,457.00 | KRW 1,500.00 | KRW 1,450.00 | 83.01K |
| 2026-09-03 | KRW 1,457.00 | -5.20% | KRW 1,522.00 | KRW 1,522.00 | KRW 1,451.00 | 174.63K |
| 2026-09-02 | KRW 1,537.00 | +2.67% | KRW 1,497.00 | KRW 1,565.00 | KRW 1,490.00 | 176.12K |
| 2026-09-01 | KRW 1,497.00 | -1.25% | KRW 1,516.00 | KRW 1,533.00 | KRW 1,480.00 | 179.37K |
| 2026-08-31 | KRW 1,516.00 | -0.07% | KRW 1,517.00 | KRW 1,545.00 | KRW 1,476.00 | 135.57K |
| 2026-08-28 | KRW 1,517.00 | +10.41% | KRW 1,480.00 | KRW 1,620.00 | KRW 1,419.00 | 543.55K |
| 2026-08-27 | KRW 1,374.00 | +2.23% | KRW 1,394.00 | KRW 1,429.00 | KRW 1,318.00 | 132.99K |
| 2026-08-26 | KRW 1,344.00 | +1.36% | KRW 1,326.00 | KRW 1,372.00 | KRW 1,315.00 | 47.92K |
| 2026-08-25 | KRW 1,326.00 | -1.78% | KRW 1,343.00 | KRW 1,343.00 | KRW 1,286.00 | 146.49K |
| 2026-08-24 | KRW 1,350.00 | +1.12% | KRW 1,330.00 | KRW 1,368.00 | KRW 1,311.00 | 110.16K |
| 2026-08-21 | KRW 1,335.00 | +0.38% | KRW 1,337.00 | KRW 1,351.00 | KRW 1,305.00 | 54.05K |
| 2026-08-20 | KRW 1,330.00 | -2.85% | KRW 1,369.00 | KRW 1,419.00 | KRW 1,327.00 | 162.62K |
| 2026-08-19 | KRW 1,369.00 | -0.65% | KRW 1,366.00 | KRW 1,407.00 | KRW 1,306.00 | 184.03K |
| 2026-08-18 | KRW 1,378.00 | -0.07% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,352.00 | 21.62K |
| 2026-08-14 | KRW 1,379.00 | +2.53% | KRW 1,345.00 | KRW 1,386.00 | KRW 1,336.00 | 47.72K |
| 2026-08-13 | KRW 1,345.00 | -3.17% | KRW 1,395.00 | KRW 1,402.00 | KRW 1,345.00 | 83.34K |
| 2026-08-12 | KRW 1,389.00 | -0.71% | KRW 1,400.00 | KRW 1,416.00 | KRW 1,381.00 | 31.86K |
| 2026-08-11 | KRW 1,399.00 | +0.14% | KRW 1,397.00 | KRW 1,435.00 | KRW 1,389.00 | 93.38K |
| 2026-08-10 | KRW 1,397.00 | +2.72% | KRW 1,360.00 | KRW 1,400.00 | KRW 1,360.00 | 16.05K |
| 2026-08-07 | KRW 1,360.00 | -0.37% | KRW 1,394.00 | KRW 1,394.00 | KRW 1,350.00 | 65.93K |
| 2026-08-06 | KRW 1,365.00 | -7.46% | KRW 1,463.00 | KRW 1,478.00 | KRW 1,363.00 | 143.80K |
| 2026-08-05 | KRW 1,475.00 | +2.93% | KRW 1,431.00 | KRW 1,475.00 | KRW 1,431.00 | 95.29K |
| 2026-08-04 | KRW 1,433.00 | -1.44% | KRW 1,454.00 | KRW 1,481.00 | KRW 1,422.00 | 112.79K |
| 2026-08-03 | KRW 1,454.00 | +3.56% | KRW 1,404.00 | KRW 1,454.00 | KRW 1,360.00 | 294.38K |
| 2026-07-31 | KRW 1,404.00 | +5.96% | KRW 1,325.00 | KRW 1,441.00 | KRW 1,316.00 | 402.13K |
| 2026-07-30 | KRW 1,325.00 | -3.71% | KRW 1,400.00 | KRW 1,425.00 | KRW 1,311.00 | 197.96K |
| 2026-07-29 | KRW 1,376.00 | -2.13% | KRW 1,401.00 | KRW 1,455.00 | KRW 1,334.00 | 187.77K |
| 2026-07-28 | KRW 1,406.00 | -3.17% | KRW 1,452.00 | KRW 1,569.00 | KRW 1,406.00 | 96.42K |
| 2026-07-27 | KRW 1,452.00 | -5.28% | KRW 1,509.00 | KRW 1,558.00 | KRW 1,450.00 | 96.03K |
| 2026-07-24 | KRW 1,533.00 | -3.22% | KRW 1,586.00 | KRW 1,599.00 | KRW 1,450.00 | 60.33K |
| 2026-07-23 | KRW 1,584.00 | +4.97% | KRW 1,509.00 | KRW 1,589.00 | KRW 1,503.00 | 34.62K |
| 2026-07-22 | KRW 1,509.00 | +0.60% | KRW 1,480.00 | KRW 1,550.00 | KRW 1,473.00 | 7.79K |
| 2026-07-21 | KRW 1,500.00 | +1.49% | KRW 1,466.00 | KRW 1,524.00 | KRW 1,416.00 | 39.22K |
| 2026-07-20 | KRW 1,478.00 | -2.12% | KRW 1,504.00 | KRW 1,582.00 | KRW 1,450.00 | 39.22K |
| 2026-07-16 | KRW 1,510.00 | +0.53% | KRW 1,502.00 | KRW 1,568.00 | KRW 1,472.00 | 62.86K |
| 2026-07-15 | KRW 1,502.00 | +1.49% | KRW 1,485.00 | KRW 1,549.00 | KRW 1,485.00 | 103.07K |
| 2026-07-14 | KRW 1,480.00 | -0.13% | KRW 1,460.00 | KRW 1,602.00 | KRW 1,441.00 | 80.85K |
| 2026-07-13 | KRW 1,482.00 | -3.14% | KRW 1,515.00 | KRW 1,616.00 | KRW 1,463.00 | 162.26K |
| 2026-07-10 | KRW 1,530.00 | +6.55% | KRW 1,486.00 | KRW 1,590.00 | KRW 1,363.00 | 201.66K |
| 2026-07-09 | KRW 1,436.00 | +1.41% | KRW 1,416.00 | KRW 1,463.00 | KRW 1,384.00 | 78.82K |
| 2026-07-08 | KRW 1,416.00 | +3.89% | KRW 1,363.00 | KRW 1,420.00 | KRW 1,326.00 | 87.92K |
| 2026-07-07 | KRW 1,363.00 | -5.22% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,335.00 | 103.27K |
| 2026-07-06 | KRW 1,438.00 | +2.35% | KRW 1,393.00 | KRW 1,449.00 | KRW 1,359.00 | 30.49K |
| 2026-07-03 | KRW 1,405.00 | +0.50% | KRW 1,389.00 | KRW 1,448.00 | KRW 1,334.00 | 144.54K |
| 2026-07-02 | KRW 1,398.00 | -4.12% | KRW 1,458.00 | KRW 1,477.00 | KRW 1,350.00 | 40.55K |
| 2026-07-01 | KRW 1,458.00 | +5.35% | KRW 1,385.00 | KRW 1,459.00 | KRW 1,300.00 | 24.36K |
| 2026-06-30 | KRW 1,384.00 | +8.21% | KRW 1,279.00 | KRW 1,406.00 | KRW 1,252.00 | 63.51K |
| 2026-06-29 | KRW 1,279.00 | +3.81% | KRW 1,233.00 | KRW 1,344.00 | KRW 1,233.00 | 97.01K |
| 2026-06-26 | KRW 1,232.00 | -6.31% | KRW 1,302.00 | KRW 1,310.00 | KRW 1,210.00 | 93.33K |
| 2026-06-25 | KRW 1,315.00 | -1.42% | KRW 1,329.00 | KRW 1,383.00 | KRW 1,311.00 | 71.67K |
| 2026-06-24 | KRW 1,334.00 | -2.98% | KRW 1,364.00 | KRW 1,400.00 | KRW 1,326.00 | 117.37K |
| 2026-06-23 | KRW 1,375.00 | -2.20% | KRW 1,406.00 | KRW 1,422.00 | KRW 1,300.00 | 117.33K |
| 2026-06-22 | KRW 1,406.00 | -1.95% | KRW 1,434.00 | KRW 1,514.00 | KRW 1,402.00 | 151.13K |
| 2026-06-19 | KRW 1,434.00 | -3.43% | KRW 1,478.00 | KRW 1,495.00 | KRW 1,431.00 | 110.03K |
| 2026-06-18 | KRW 1,485.00 | -3.32% | KRW 1,536.00 | KRW 1,536.00 | KRW 1,465.00 | 52.78K |
| 2026-06-17 | KRW 1,536.00 | -1.22% | KRW 1,634.00 | KRW 1,634.00 | KRW 1,495.00 | 99.10K |
| 2026-06-16 | KRW 1,555.00 | +2.64% | KRW 1,516.00 | KRW 1,565.00 | KRW 1,510.00 | 153.87K |
| 2026-06-15 | KRW 1,515.00 | -2.70% | KRW 1,539.00 | KRW 1,599.00 | KRW 1,481.00 | 215.64K |
| 2026-06-12 | KRW 1,557.00 | -0.26% | KRW 1,561.00 | KRW 1,616.00 | KRW 1,466.00 | 346.64K |
| 2026-06-11 | KRW 1,561.00 | +3.72% | KRW 1,506.00 | KRW 1,600.00 | KRW 1,438.00 | 237.65K |
| 2026-06-10 | KRW 1,505.00 | -2.40% | KRW 1,598.00 | KRW 1,598.00 | KRW 1,466.00 | 177.06K |
| 2026-06-09 | KRW 1,542.00 | +6.34% | KRW 1,438.00 | KRW 1,550.00 | KRW 1,409.00 | 57.17K |
| 2026-06-08 | KRW 1,450.00 | -1.49% | KRW 1,416.00 | KRW 1,470.00 | KRW 1,410.00 | 44.77K |
| 2026-06-05 | KRW 1,472.00 | -3.29% | KRW 1,522.00 | KRW 1,600.00 | KRW 1,430.00 | 71.79K |
| 2026-06-04 | KRW 1,522.00 | +2.84% | KRW 1,480.00 | KRW 1,605.00 | KRW 1,480.00 | 58.57K |
| 2026-06-02 | KRW 1,480.00 | +1.16% | KRW 1,435.00 | KRW 1,611.00 | KRW 1,420.00 | 110.68K |
| 2026-06-01 | KRW 1,463.00 | -1.28% | KRW 1,523.00 | KRW 1,523.00 | KRW 1,445.00 | 55.55K |
| 2026-05-29 | KRW 1,482.00 | -0.54% | KRW 1,481.00 | KRW 1,799.00 | KRW 1,435.00 | 135.62K |
| 2026-05-28 | KRW 1,490.00 | -0.86% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,434.00 | 80.46K |
| 2026-05-27 | KRW 1,503.00 | -2.78% | KRW 1,546.00 | KRW 1,558.00 | KRW 1,477.00 | 158.62K |
| 2026-05-26 | KRW 1,546.00 | -0.58% | KRW 1,589.00 | KRW 1,840.00 | KRW 1,524.00 | 1.17M |
| 2026-05-22 | KRW 1,555.00 | -10.68% | KRW 1,400.00 | KRW 1,820.00 | KRW 1,400.00 | 1.22M |