OCI Company Ltd. 456040
KRX · South Korea · Process Industries
KRW 73,300.00-2,300.00 (-3.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 73,300.00 | -3.04% | KRW 75,100.00 | KRW 75,600.00 | KRW 72,300.00 | 39.68K |
| 2026-09-30 | KRW 75,600.00 | +1.48% | KRW 75,800.00 | KRW 77,000.00 | KRW 75,000.00 | 15.83K |
| 2026-09-29 | KRW 74,500.00 | -6.52% | KRW 78,900.00 | KRW 79,500.00 | KRW 72,600.00 | 27.63K |
| 2026-09-28 | KRW 79,700.00 | +3.64% | KRW 78,000.00 | KRW 82,000.00 | KRW 77,700.00 | 51.47K |
| 2026-09-23 | KRW 76,900.00 | +4.63% | KRW 74,400.00 | KRW 77,700.00 | KRW 74,200.00 | 38.58K |
| 2026-09-22 | KRW 73,500.00 | -1.08% | KRW 75,100.00 | KRW 75,600.00 | KRW 73,000.00 | 21.89K |
| 2026-09-21 | KRW 74,300.00 | -1.98% | KRW 75,600.00 | KRW 75,600.00 | KRW 74,000.00 | 19.78K |
| 2026-09-18 | KRW 75,800.00 | +0.53% | KRW 76,000.00 | KRW 76,800.00 | KRW 74,600.00 | 25.56K |
| 2026-09-17 | KRW 75,400.00 | +3.15% | KRW 73,200.00 | KRW 76,000.00 | KRW 72,000.00 | 40.83K |
| 2026-09-16 | KRW 73,100.00 | -1.75% | KRW 74,400.00 | KRW 74,400.00 | KRW 72,600.00 | 21.69K |
| 2026-09-15 | KRW 74,400.00 | -1.85% | KRW 75,600.00 | KRW 76,100.00 | KRW 73,900.00 | 27.43K |
| 2026-09-14 | KRW 75,800.00 | -5.49% | KRW 79,200.00 | KRW 79,300.00 | KRW 75,800.00 | 29.19K |
| 2026-09-11 | KRW 80,200.00 | -0.37% | KRW 79,200.00 | KRW 80,600.00 | KRW 78,300.00 | 14.48K |
| 2026-09-10 | KRW 80,500.00 | -0.12% | KRW 79,700.00 | KRW 81,100.00 | KRW 79,000.00 | 24.79K |
| 2026-09-09 | KRW 80,600.00 | +0.75% | KRW 80,600.00 | KRW 81,000.00 | KRW 79,700.00 | 18.27K |
| 2026-09-08 | KRW 80,000.00 | -2.20% | KRW 83,200.00 | KRW 83,200.00 | KRW 78,900.00 | 50.58K |
| 2026-09-07 | KRW 81,800.00 | +3.15% | KRW 80,500.00 | KRW 82,700.00 | KRW 79,800.00 | 30.94K |
| 2026-09-04 | KRW 79,300.00 | -0.63% | KRW 80,000.00 | KRW 80,600.00 | KRW 78,600.00 | 25.06K |
| 2026-09-03 | KRW 79,800.00 | +1.79% | KRW 79,400.00 | KRW 80,100.00 | KRW 77,600.00 | 23.99K |
| 2026-09-02 | KRW 78,400.00 | -2.85% | KRW 79,400.00 | KRW 79,700.00 | KRW 76,600.00 | 58.28K |
| 2026-09-01 | KRW 80,700.00 | -2.65% | KRW 83,100.00 | KRW 84,000.00 | KRW 80,200.00 | 31.16K |
| 2026-08-31 | KRW 82,900.00 | +1.10% | KRW 81,000.00 | KRW 83,600.00 | KRW 79,900.00 | 33.85K |
| 2026-08-28 | KRW 82,000.00 | +2.37% | KRW 80,100.00 | KRW 82,200.00 | KRW 79,600.00 | 32.89K |
| 2026-08-27 | KRW 80,100.00 | -0.62% | KRW 80,900.00 | KRW 81,300.00 | KRW 79,800.00 | 24.63K |
| 2026-08-26 | KRW 80,600.00 | -0.12% | KRW 80,600.00 | KRW 81,400.00 | KRW 78,600.00 | 21.88K |
| 2026-08-25 | KRW 80,700.00 | +0.62% | KRW 80,300.00 | KRW 81,100.00 | KRW 78,000.00 | 30.00K |
| 2026-08-24 | KRW 80,200.00 | +0.12% | KRW 80,800.00 | KRW 80,900.00 | KRW 79,400.00 | 15.40K |
| 2026-08-21 | KRW 80,100.00 | -0.87% | KRW 79,700.00 | KRW 80,900.00 | KRW 77,000.00 | 82.01K |
| 2026-08-20 | KRW 80,800.00 | +1.38% | KRW 80,200.00 | KRW 81,600.00 | KRW 79,400.00 | 44.06K |
| 2026-08-19 | KRW 79,700.00 | -0.13% | KRW 76,600.00 | KRW 81,400.00 | KRW 76,600.00 | 45.21K |
| 2026-08-18 | KRW 79,800.00 | -1.36% | KRW 80,500.00 | KRW 81,300.00 | KRW 79,100.00 | 46.85K |
| 2026-08-14 | KRW 80,900.00 | +0.50% | KRW 80,100.00 | KRW 80,900.00 | KRW 78,700.00 | 30.61K |
| 2026-08-13 | KRW 80,500.00 | +1.90% | KRW 81,100.00 | KRW 82,100.00 | KRW 79,800.00 | 55.06K |
| 2026-08-12 | KRW 79,000.00 | +0.51% | KRW 78,200.00 | KRW 79,900.00 | KRW 77,500.00 | 31.13K |
| 2026-08-11 | KRW 78,600.00 | +1.55% | KRW 76,700.00 | KRW 79,300.00 | KRW 75,600.00 | 55.78K |
| 2026-08-10 | KRW 77,400.00 | 0.00% | KRW 77,000.00 | KRW 77,600.00 | KRW 74,500.00 | 82.65K |
| 2026-08-07 | KRW 77,400.00 | +0.78% | KRW 79,900.00 | KRW 82,700.00 | KRW 75,300.00 | 98.61K |
| 2026-08-06 | KRW 76,800.00 | +0.26% | KRW 76,700.00 | KRW 78,100.00 | KRW 74,400.00 | 48.60K |
| 2026-08-05 | KRW 76,600.00 | +5.51% | KRW 74,600.00 | KRW 77,500.00 | KRW 74,000.00 | 61.29K |
| 2026-08-04 | KRW 72,600.00 | +3.27% | KRW 71,700.00 | KRW 73,700.00 | KRW 70,300.00 | 47.59K |
| 2026-08-03 | KRW 70,300.00 | +2.03% | KRW 66,800.00 | KRW 71,400.00 | KRW 66,600.00 | 38.73K |
| 2026-07-31 | KRW 68,900.00 | +10.77% | KRW 64,600.00 | KRW 69,100.00 | KRW 64,600.00 | 73.71K |
| 2026-07-30 | KRW 62,200.00 | +0.32% | KRW 59,600.00 | KRW 65,500.00 | KRW 59,600.00 | 68.00K |
| 2026-07-29 | KRW 62,000.00 | -7.32% | KRW 66,900.00 | KRW 67,700.00 | KRW 59,100.00 | 121.43K |
| 2026-07-28 | KRW 66,900.00 | -7.34% | KRW 70,100.00 | KRW 70,900.00 | KRW 65,600.00 | 69.86K |
| 2026-07-27 | KRW 72,200.00 | -5.87% | KRW 77,500.00 | KRW 77,500.00 | KRW 71,300.00 | 75.92K |
| 2026-07-24 | KRW 76,700.00 | -13.14% | KRW 85,000.00 | KRW 85,000.00 | KRW 76,500.00 | 155.46K |
| 2026-07-23 | KRW 88,300.00 | +5.75% | KRW 85,200.00 | KRW 93,200.00 | KRW 79,300.00 | 288.95K |
| 2026-07-22 | KRW 83,500.00 | -1.30% | KRW 87,200.00 | KRW 93,300.00 | KRW 82,100.00 | 52.68K |
| 2026-07-21 | KRW 84,600.00 | -1.40% | KRW 83,200.00 | KRW 86,400.00 | KRW 82,100.00 | 29.93K |
| 2026-07-20 | KRW 85,800.00 | -4.45% | KRW 90,000.00 | KRW 91,700.00 | KRW 85,000.00 | 25.42K |
| 2026-07-16 | KRW 89,800.00 | -0.55% | KRW 88,600.00 | KRW 93,200.00 | KRW 86,600.00 | 47.30K |
| 2026-07-15 | KRW 90,300.00 | +3.79% | KRW 91,000.00 | KRW 92,900.00 | KRW 89,200.00 | 29.90K |
| 2026-07-14 | KRW 87,000.00 | -5.54% | KRW 93,800.00 | KRW 94,750.00 | KRW 86,400.00 | 67.11K |
| 2026-07-13 | KRW 92,100.00 | +3.02% | KRW 91,400.00 | KRW 98,100.00 | KRW 90,600.00 | 74.83K |
| 2026-07-10 | KRW 89,400.00 | +4.07% | KRW 89,400.00 | KRW 91,100.00 | KRW 87,100.00 | 24.02K |
| 2026-07-09 | KRW 85,900.00 | +2.63% | KRW 83,000.00 | KRW 88,400.00 | KRW 83,000.00 | 39.49K |
| 2026-07-08 | KRW 83,700.00 | -7.21% | KRW 88,500.00 | KRW 89,700.00 | KRW 82,600.00 | 33.27K |
| 2026-07-07 | KRW 90,200.00 | -1.53% | KRW 90,500.00 | KRW 92,500.00 | KRW 88,300.00 | 38.18K |
| 2026-07-06 | KRW 91,600.00 | -0.87% | KRW 92,700.00 | KRW 94,500.00 | KRW 88,100.00 | 33.71K |
| 2026-07-03 | KRW 92,400.00 | -0.65% | KRW 94,000.00 | KRW 94,100.00 | KRW 88,800.00 | 42.24K |
| 2026-07-02 | KRW 93,000.00 | -7.09% | KRW 100,100.00 | KRW 100,200.00 | KRW 92,000.00 | 70.92K |
| 2026-07-01 | KRW 100,100.00 | +5.93% | KRW 97,500.00 | KRW 100,200.00 | KRW 96,100.00 | 60.56K |
| 2026-06-30 | KRW 94,500.00 | -0.84% | KRW 96,400.00 | KRW 97,000.00 | KRW 92,300.00 | 30.36K |
| 2026-06-29 | KRW 95,300.00 | +16.50% | KRW 81,000.00 | KRW 96,100.00 | KRW 81,000.00 | 60.94K |
| 2026-06-26 | KRW 81,800.00 | -8.09% | KRW 88,000.00 | KRW 88,000.00 | KRW 80,200.00 | 55.42K |
| 2026-06-25 | KRW 89,000.00 | -3.05% | KRW 92,100.00 | KRW 94,200.00 | KRW 88,300.00 | 45.64K |
| 2026-06-24 | KRW 91,800.00 | -0.65% | KRW 90,000.00 | KRW 93,500.00 | KRW 88,300.00 | 45.70K |
| 2026-06-23 | KRW 92,400.00 | -6.95% | KRW 98,400.00 | KRW 99,500.00 | KRW 90,500.00 | 44.89K |
| 2026-06-22 | KRW 99,300.00 | +0.10% | KRW 100,100.00 | KRW 104,500.00 | KRW 96,500.00 | 69.52K |
| 2026-06-19 | KRW 99,200.00 | -5.16% | KRW 105,300.00 | KRW 105,600.00 | KRW 96,700.00 | 56.19K |
| 2026-06-18 | KRW 104,600.00 | -2.88% | KRW 106,500.00 | KRW 106,700.00 | KRW 103,100.00 | 66.90K |
| 2026-06-17 | KRW 107,700.00 | +1.03% | KRW 109,800.00 | KRW 112,900.00 | KRW 102,500.00 | 109.07K |
| 2026-06-16 | KRW 106,600.00 | +9.22% | KRW 98,500.00 | KRW 108,000.00 | KRW 97,200.00 | 145.43K |
| 2026-06-15 | KRW 97,600.00 | -7.31% | KRW 108,200.00 | KRW 108,200.00 | KRW 97,000.00 | 156.29K |
| 2026-06-12 | KRW 105,300.00 | -0.75% | KRW 109,300.00 | KRW 115,100.00 | KRW 105,200.00 | 79.02K |
| 2026-06-11 | KRW 106,100.00 | +0.66% | KRW 104,600.00 | KRW 110,000.00 | KRW 100,200.00 | 192.92K |
| 2026-06-10 | KRW 105,400.00 | -2.86% | KRW 113,000.00 | KRW 115,100.00 | KRW 104,300.00 | 1 |
| 2026-06-09 | KRW 108,500.00 | +1.50% | KRW 109,000.00 | KRW 113,200.00 | KRW 106,750.00 | 42.94K |
| 2026-06-08 | KRW 106,900.00 | -5.81% | KRW 102,300.00 | KRW 113,500.00 | KRW 100,700.00 | 32.80K |
| 2026-06-05 | KRW 113,500.00 | -5.50% | KRW 119,000.00 | KRW 119,400.00 | KRW 110,200.00 | 31.99K |
| 2026-06-04 | KRW 120,100.00 | 0.00% | KRW 119,000.00 | KRW 126,200.00 | KRW 119,000.00 | 36.60K |
| 2026-06-02 | KRW 120,100.00 | -2.36% | KRW 118,100.00 | KRW 122,000.00 | KRW 116,200.00 | 68.45K |
| 2026-06-01 | KRW 123,000.00 | +1.23% | KRW 120,200.00 | KRW 125,400.00 | KRW 115,400.00 | 75.21K |
| 2026-05-29 | KRW 121,500.00 | -5.23% | KRW 128,500.00 | KRW 128,700.00 | KRW 120,500.00 | 73.32K |
| 2026-05-28 | KRW 128,200.00 | +7.19% | KRW 121,000.00 | KRW 131,500.00 | KRW 118,200.00 | 155.64K |
| 2026-05-27 | KRW 119,600.00 | -4.63% | KRW 122,900.00 | KRW 127,400.00 | KRW 119,000.00 | 66.03K |
| 2026-05-26 | KRW 125,400.00 | +1.95% | KRW 127,300.00 | KRW 127,700.00 | KRW 123,000.00 | 63.27K |
| 2026-05-22 | KRW 123,000.00 | +5.40% | KRW 123,500.00 | KRW 128,800.00 | KRW 121,200.00 | 48.27K |
| 2026-05-21 | KRW 116,700.00 | +5.14% | KRW 113,200.00 | KRW 118,600.00 | KRW 113,200.00 | 36.32K |