Skip to main content
Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
+115.00 (4.77%)
At close: Dec 5, 2025

Ocean In W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,620.002,685.002,610.002,685.002,685.001.51%38,512
Oct 1, 20252,670.002,670.002,595.002,645.002,645.00-0.94%49,979
Sep 30, 20252,670.002,690.002,645.002,670.002,670.00-16,411
Sep 29, 20252,680.002,715.002,635.002,670.002,670.00-0.37%36,026
Sep 26, 20252,700.002,705.002,640.002,680.002,680.00-0.74%51,975
Sep 25, 20252,745.002,755.002,690.002,700.002,700.00-1.64%37,834
Sep 24, 20252,790.002,795.002,705.002,745.002,745.00-1.61%57,007
Sep 23, 20252,770.002,805.002,765.002,790.002,790.00-0.53%21,167
Sep 22, 20252,820.002,835.002,775.002,805.002,805.00-58,358
Sep 19, 20252,810.002,815.002,785.002,805.002,805.000.18%18,208
Sep 18, 20252,875.002,875.002,785.002,800.002,800.00-0.18%25,688
Sep 17, 20252,790.002,835.002,770.002,805.002,805.000.54%17,156
Sep 16, 20252,820.002,835.002,770.002,790.002,790.00-1.06%39,480
Sep 15, 20252,800.002,840.002,775.002,820.002,820.000.36%37,050
Sep 12, 20252,810.002,825.002,780.002,810.002,810.00-46,018
Sep 11, 20252,865.002,865.002,780.002,810.002,810.000.36%25,186
Sep 10, 20252,810.002,810.002,765.002,800.002,800.00-20,590
Sep 9, 20252,810.002,835.002,785.002,800.002,800.00-0.36%64,123
Sep 8, 20252,890.002,890.002,805.002,810.002,810.00-2.77%51,332
Sep 5, 20252,860.002,900.002,850.002,890.002,890.000.70%19,150
Sep 4, 20252,860.002,880.002,820.002,870.002,870.000.53%14,973
Sep 3, 20252,860.002,880.002,825.002,855.002,855.00-0.17%10,240
Sep 2, 20252,875.002,880.002,805.002,860.002,860.002.51%14,410
Sep 1, 20252,890.002,910.002,785.002,790.002,790.00-3.46%50,147
Aug 29, 20252,840.002,890.002,820.002,890.002,890.001.76%40,682
Aug 28, 20252,845.002,860.002,797.002,840.002,840.001.25%17,058
Aug 27, 20252,890.002,890.002,795.002,805.002,805.00-0.18%13,059
Aug 26, 20252,915.002,915.002,810.002,810.002,810.00-2.09%47,580
Aug 25, 20252,890.002,900.002,850.002,870.002,870.00-0.52%20,406
Aug 22, 20252,875.002,885.002,825.002,885.002,885.000.70%37,398
Aug 21, 20252,875.002,885.002,840.002,865.002,865.00-0.87%8,840
Aug 20, 20252,885.002,920.002,790.002,890.002,890.000.35%46,132
Aug 19, 20252,920.002,930.002,840.002,880.002,880.00-37,423
Aug 18, 20252,930.002,935.002,845.002,880.002,880.00-1.71%19,765
Aug 14, 20252,930.002,940.002,850.002,930.002,930.00-27,938
Aug 13, 20252,935.002,935.002,840.002,930.002,930.00-0.17%23,048
Aug 12, 20252,890.002,985.002,820.002,935.002,935.004.08%55,751
Aug 11, 20252,830.002,835.002,795.002,820.002,820.00-0.35%65,697
Aug 8, 20252,875.002,940.002,800.002,830.002,830.000.18%13,135
Aug 7, 20252,835.002,855.002,805.002,825.002,825.00-0.18%14,458
Aug 6, 20252,880.002,940.002,825.002,830.002,830.00-1.74%15,082
Aug 5, 20252,840.002,940.002,805.002,880.002,880.000.35%19,995
Aug 4, 20252,810.002,890.002,810.002,870.002,870.002.14%28,829
Aug 1, 20252,990.002,990.002,795.002,810.002,810.00-6.02%152,063
Jul 31, 20253,025.003,055.002,970.002,990.002,990.00-1.16%43,816
Jul 30, 20253,060.003,060.003,000.003,025.003,025.00-1.14%27,582
Jul 29, 20253,050.003,075.002,945.003,060.003,060.000.33%45,742
Jul 28, 20253,190.003,190.003,030.003,050.003,050.00-4.84%41,363
Jul 25, 20253,105.003,290.003,070.003,205.003,205.003.22%57,295
Jul 24, 20253,195.003,210.003,040.003,105.003,105.00-2.82%108,154
Jul 23, 20253,240.003,300.003,155.003,195.003,195.00-1.69%100,371
Jul 22, 20253,320.003,380.003,225.003,250.003,250.00-2.11%77,326
Jul 21, 20253,320.003,425.003,275.003,320.003,320.00-0.15%64,226
Jul 18, 20253,380.003,380.003,295.003,325.003,325.00-79,867
Jul 17, 20253,335.003,350.003,260.003,325.003,325.00-0.30%112,379
Jul 16, 20253,345.003,365.003,215.003,335.003,335.00-0.30%136,829
Jul 15, 20253,450.003,450.003,310.003,345.003,345.00-0.15%100,359
Jul 14, 20253,375.003,445.003,330.003,350.003,350.00-0.74%135,648
Jul 11, 20253,310.003,420.003,265.003,375.003,375.002.90%182,952