Skip to main content
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,925.00
-64.00 (-3.22%)
At close: Mar 9, 2026

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,801.001,987.001,784.001,925.001,925.00-3.22%128,650
Mar 6, 20261,989.001,990.001,810.001,989.001,989.00-81,420
Mar 5, 20262,030.002,125.001,982.001,989.001,989.00-2.02%124,713
Mar 4, 20262,125.002,125.001,935.002,030.002,030.00-4.47%104,581
Mar 3, 20262,235.002,235.002,105.002,125.002,125.00-5.13%66,720
Feb 27, 20262,255.002,275.002,175.002,240.002,240.00-0.67%57,960
Feb 26, 20262,320.002,345.002,165.002,255.002,255.00-2.80%74,362
Feb 25, 20262,400.002,400.002,300.002,320.002,320.00-3.33%82,125
Feb 24, 20262,355.002,430.002,310.002,400.002,400.001.69%46,952
Feb 23, 20262,365.002,365.002,310.002,360.002,360.00-0.21%26,733
Feb 20, 20262,370.002,385.002,310.002,365.002,365.00-0.21%38,094
Feb 19, 20262,360.002,390.002,300.002,370.002,370.000.64%50,893
Feb 13, 20262,400.002,440.002,330.002,355.002,355.00-1.88%37,070
Feb 12, 20262,400.002,415.002,340.002,400.002,400.001.91%49,448
Feb 11, 20262,410.002,410.002,315.002,355.002,355.00-0.21%34,435
Feb 10, 20262,340.002,435.002,315.002,360.002,360.001.07%55,391
Feb 9, 20262,360.002,390.002,330.002,335.002,335.00-1.06%47,732
Feb 6, 20262,455.002,455.002,310.002,360.002,360.00-3.87%71,377
Feb 5, 20262,200.002,530.002,180.002,455.002,455.0011.59%634,690
Feb 4, 20262,170.002,200.002,155.002,200.002,200.000.92%37,498
Feb 3, 20262,175.002,235.002,140.002,180.002,180.000.23%33,215
Feb 2, 20262,305.002,305.002,120.002,175.002,175.00-5.64%320,998
Jan 30, 20262,325.002,325.002,240.002,305.002,305.001.10%67,698
Jan 29, 20262,250.002,350.002,230.002,280.002,280.001.11%83,420
Jan 28, 20262,280.002,320.002,180.002,255.002,255.00-1.10%72,985
Jan 27, 20262,365.002,365.002,260.002,280.002,280.00-1.72%49,322
Jan 26, 20262,195.002,400.002,165.002,320.002,320.005.69%157,396
Jan 23, 20262,195.002,195.002,140.002,195.002,195.001.62%23,630
Jan 22, 20262,150.002,180.002,145.002,160.002,160.000.47%49,525
Jan 21, 20262,205.002,215.002,150.002,150.002,150.00-2.27%21,694
Jan 20, 20262,185.002,235.002,150.002,200.002,200.000.69%34,478
Jan 19, 20262,210.002,215.002,155.002,185.002,185.00-1.35%55,661
Jan 16, 20262,235.002,235.002,190.002,215.002,215.00-0.89%34,907
Jan 15, 20262,290.002,290.002,210.002,235.002,235.00-2.61%22,509
Jan 14, 20262,175.002,370.002,170.002,295.002,295.005.52%88,402
Jan 13, 20262,190.002,190.002,150.002,175.002,175.00-0.91%32,038
Jan 12, 20262,180.002,220.002,160.002,195.002,195.000.69%28,446
Jan 9, 20262,205.002,260.002,160.002,180.002,180.00-0.68%43,838
Jan 8, 20262,245.002,245.002,175.002,195.002,195.00-2.88%35,907
Jan 7, 20262,250.002,270.002,205.002,260.002,260.00-35,553
Jan 6, 20262,270.002,295.002,195.002,260.002,260.00-58,425
Jan 5, 20262,300.002,300.002,150.002,260.002,260.001.12%48,203
Jan 2, 20262,195.002,245.002,185.002,235.002,235.001.82%20,196
Dec 30, 20252,165.002,255.002,165.002,195.002,195.001.39%43,087
Dec 29, 20252,235.002,235.002,160.002,165.002,165.00-2.91%48,647
Dec 26, 20252,225.002,235.002,200.002,230.002,230.000.22%18,933
Dec 24, 20252,290.002,290.002,200.002,225.002,225.00-1.55%47,902
Dec 23, 20252,275.002,295.002,235.002,260.002,260.00-0.66%43,676
Dec 22, 20252,285.002,310.002,260.002,275.002,275.00-0.44%25,992
Dec 19, 20252,260.002,300.002,260.002,285.002,285.001.11%11,059
Dec 18, 20252,300.002,300.002,260.002,260.002,260.00-1.74%11,801
Dec 17, 20252,255.002,310.002,250.002,300.002,300.001.55%37,093
Dec 16, 20252,300.002,300.002,255.002,265.002,265.00-1.09%19,005
Dec 15, 20252,310.002,325.002,275.002,290.002,290.00-1.51%23,342
Dec 12, 20252,295.002,325.002,270.002,325.002,325.001.09%48,218
Dec 11, 20252,345.002,360.002,300.002,300.002,300.00-2.95%25,672
Dec 10, 20252,360.002,440.002,305.002,370.002,370.000.42%103,222
Dec 9, 20252,495.002,520.002,360.002,360.002,360.00-6.16%52,532
Dec 8, 20252,505.002,515.002,350.002,515.002,515.00-0.40%117,088
Dec 5, 20252,410.002,635.002,380.002,525.002,525.004.77%230,556
Dec 4, 20252,285.002,470.002,200.002,410.002,410.007.35%148,862
Dec 3, 20252,175.002,255.002,175.002,245.002,245.002.51%53,775
Dec 2, 20252,205.002,270.002,175.002,190.002,190.00-0.68%26,718
Dec 1, 20252,210.002,215.002,185.002,205.002,205.00-0.23%11,668
Nov 28, 20252,255.002,255.002,205.002,210.002,210.00-13,305
Nov 27, 20252,200.002,290.002,180.002,210.002,210.000.68%25,072
Nov 26, 20252,190.002,235.002,170.002,195.002,195.000.92%26,393
Nov 25, 20252,135.002,205.002,135.002,175.002,175.001.16%41,667
Nov 24, 20252,190.002,265.002,100.002,150.002,150.00-2.05%26,876
Nov 21, 20252,190.002,195.002,160.002,195.002,195.00-1.13%15,489
Nov 20, 20252,190.002,280.002,180.002,220.002,220.001.37%44,677
Nov 19, 20252,255.002,255.002,135.002,190.002,190.000.69%43,182
Nov 18, 20252,190.002,230.002,140.002,175.002,175.00-0.91%68,603
Nov 17, 20252,210.002,230.002,165.002,195.002,195.00-0.68%29,237
Nov 14, 20252,345.002,345.002,195.002,210.002,210.00-4.12%107,878
Nov 13, 20252,355.002,355.002,270.002,305.002,305.00-0.43%36,228
Nov 12, 20252,340.002,345.002,280.002,315.002,315.001.98%67,884
Nov 11, 20252,375.002,375.002,255.002,270.002,270.00-0.44%26,295
Nov 10, 20252,295.002,385.002,195.002,280.002,280.002.93%128,225
Nov 7, 20252,390.002,390.002,195.002,215.002,215.00-1.56%57,712
Nov 6, 20252,270.002,320.002,230.002,250.002,250.000.45%46,344
Nov 5, 20252,240.002,255.002,205.002,240.002,240.00-1.10%73,835
Nov 4, 20252,315.002,315.002,250.002,265.002,265.00-2.37%73,394
Nov 3, 20252,320.002,345.002,235.002,320.002,320.00-0.22%86,254
Oct 31, 20252,340.002,340.002,295.002,325.002,325.00-71,244
Oct 30, 20252,410.002,435.002,315.002,325.002,325.00-3.53%78,568
Oct 29, 20252,400.002,410.002,335.002,410.002,410.000.42%91,854
Oct 28, 20252,450.002,520.002,375.002,400.002,400.00-1.64%60,822
Oct 27, 20252,495.002,495.002,390.002,440.002,440.00-0.61%174,941
Oct 24, 20252,640.002,640.002,410.002,455.002,455.00-7.18%400,477
Oct 23, 20252,500.002,645.002,475.002,645.002,645.003.73%194,266
Oct 22, 20252,550.002,560.002,515.002,550.002,550.00-28,741
Oct 21, 20252,695.002,695.002,520.002,550.002,550.00-3.77%137,565
Oct 20, 20252,585.002,745.002,570.002,650.002,650.002.51%123,499
Oct 17, 20252,655.002,665.002,580.002,585.002,585.00-2.64%66,514
Oct 16, 20252,655.002,675.002,605.002,655.002,655.00-45,696
Oct 15, 20252,650.002,700.002,640.002,655.002,655.000.19%40,070
Oct 14, 20252,695.002,695.002,595.002,650.002,650.00-54,235
Oct 13, 20252,670.002,670.002,590.002,650.002,650.00-0.75%56,855
Oct 10, 20252,685.002,715.002,615.002,670.002,670.00-0.56%40,131