Ocean In W Co.,Ltd. (KOSDAQ:052300)
South Korea
· Delayed Price · Currency is KRW 174.10
-6.20 (-3.44%)
At close: Apr 14, 2026
Ocean In W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 181.30 | 185.30 | 174.10 | 174.10 | 174.10 | -3.44% | 3,531,350 |
| Apr 13, 2026 | 180.80 | 184.80 | 178.70 | 180.30 | 180.30 | -0.28% | 1,359,310 |
| Apr 10, 2026 | 177.10 | 182.60 | 172.80 | 180.80 | 180.80 | 4.63% | 719,880 |
| Apr 9, 2026 | 178.30 | 182.90 | 171.40 | 172.80 | 172.80 | -3.03% | 504,880 |
| Apr 8, 2026 | 172.90 | 178.60 | 172.00 | 178.20 | 178.20 | 3.73% | 458,010 |
| Apr 7, 2026 | 176.00 | 176.00 | 171.50 | 171.80 | 171.80 | -2.44% | 511,260 |
| Apr 6, 2026 | 176.50 | 178.50 | 171.60 | 176.10 | 176.10 | -0.23% | 391,980 |
| Apr 3, 2026 | 172.80 | 177.50 | 171.10 | 176.50 | 176.50 | 2.14% | 871,220 |
| Apr 2, 2026 | 188.10 | 189.90 | 171.30 | 172.80 | 172.80 | -8.13% | 2,147,530 |
| Apr 1, 2026 | 184.50 | 194.50 | 184.50 | 188.10 | 188.10 | 1.95% | 767,070 |
| Mar 31, 2026 | 188.80 | 188.80 | 180.70 | 184.50 | 184.50 | -2.28% | 1,662,450 |
| Mar 30, 2026 | 196.30 | 199.80 | 188.10 | 188.80 | 188.80 | -4.79% | 1,450,770 |
| Mar 27, 2026 | 199.50 | 203.50 | 193.20 | 198.30 | 198.30 | -0.60% | 1,658,720 |
| Mar 26, 2026 | 215.50 | 218.50 | 199.30 | 199.50 | 199.50 | -6.78% | 828,210 |
| Mar 25, 2026 | 210.50 | 217.00 | 210.50 | 214.00 | 214.00 | -0.47% | 652,610 |
| Mar 24, 2026 | 208.00 | 225.50 | 202.50 | 215.00 | 215.00 | 4.12% | 1,390,230 |
| Mar 23, 2026 | 213.00 | 233.00 | 195.20 | 206.50 | 206.50 | -2.82% | 3,795,110 |
| Mar 20, 2026 | 192.00 | 217.50 | 187.80 | 212.50 | 212.50 | 10.68% | 4,188,900 |
| Mar 19, 2026 | 169.80 | 198.90 | 167.80 | 192.00 | 192.00 | 11.89% | 7,214,500 |
| Mar 18, 2026 | 169.50 | 173.40 | 168.40 | 171.60 | 171.60 | 1.24% | 2,869,850 |
| Mar 17, 2026 | 183.90 | 186.50 | 169.00 | 169.50 | 169.50 | -7.33% | 3,281,580 |
| Mar 16, 2026 | 188.60 | 190.30 | 180.00 | 182.90 | 182.90 | -3.02% | 782,510 |
| Mar 13, 2026 | 185.00 | 189.90 | 183.40 | 188.60 | 188.60 | 2.78% | 233,130 |
| Mar 12, 2026 | 193.00 | 193.00 | 179.00 | 183.50 | 183.50 | -0.76% | 716,160 |
| Mar 11, 2026 | 191.90 | 193.70 | 180.00 | 184.90 | 184.90 | -1.07% | 469,080 |
| Mar 10, 2026 | 198.00 | 198.00 | 183.00 | 186.90 | 186.90 | -2.91% | 316,230 |
| Mar 9, 2026 | 180.10 | 198.70 | 178.40 | 192.50 | 192.50 | -3.22% | 1,286,500 |
| Mar 6, 2026 | 198.90 | 199.00 | 181.00 | 198.90 | 198.90 | - | 816,470 |
| Mar 5, 2026 | 203.00 | 212.50 | 198.20 | 198.90 | 198.90 | -2.02% | 1,250,080 |
| Mar 4, 2026 | 212.50 | 212.50 | 193.50 | 203.00 | 203.00 | -4.47% | 1,046,320 |
| Mar 3, 2026 | 223.50 | 223.50 | 210.50 | 212.50 | 212.50 | -5.13% | 682,220 |
| Feb 27, 2026 | 225.50 | 227.50 | 217.50 | 224.00 | 224.00 | -0.67% | 579,600 |
| Feb 26, 2026 | 232.00 | 234.50 | 216.50 | 225.50 | 225.50 | -2.80% | 743,620 |
| Feb 25, 2026 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | -3.33% | 821,260 |
| Feb 24, 2026 | 235.50 | 243.00 | 231.00 | 240.00 | 240.00 | 1.69% | 469,520 |
| Feb 23, 2026 | 236.50 | 236.50 | 231.00 | 236.00 | 236.00 | -0.21% | 267,330 |
| Feb 20, 2026 | 237.00 | 238.50 | 231.00 | 236.50 | 236.50 | -0.21% | 380,940 |
| Feb 19, 2026 | 236.00 | 239.00 | 230.00 | 237.00 | 237.00 | 0.64% | 508,930 |
| Feb 13, 2026 | 240.00 | 244.00 | 233.00 | 235.50 | 235.50 | -1.88% | 370,700 |
| Feb 12, 2026 | 240.00 | 241.50 | 234.00 | 240.00 | 240.00 | 1.91% | 499,180 |
| Feb 11, 2026 | 241.00 | 241.00 | 231.50 | 235.50 | 235.50 | -0.21% | 344,350 |
| Feb 10, 2026 | 234.00 | 243.50 | 231.50 | 236.00 | 236.00 | 1.07% | 553,910 |
| Feb 9, 2026 | 236.00 | 239.00 | 233.00 | 233.50 | 233.50 | -1.06% | 478,980 |
| Feb 6, 2026 | 245.50 | 245.50 | 231.00 | 236.00 | 236.00 | -3.87% | 735,430 |
| Feb 5, 2026 | 220.00 | 253.00 | 218.00 | 245.50 | 245.50 | 11.59% | 6,347,640 |
| Feb 4, 2026 | 217.00 | 220.00 | 215.50 | 220.00 | 220.00 | 0.92% | 377,230 |
| Feb 3, 2026 | 217.50 | 223.50 | 214.00 | 218.00 | 218.00 | 0.23% | 332,290 |
| Feb 2, 2026 | 230.50 | 230.50 | 212.00 | 217.50 | 217.50 | -5.64% | 3,209,980 |
| Jan 30, 2026 | 232.50 | 232.50 | 224.00 | 230.50 | 230.50 | 1.10% | 680,420 |
| Jan 29, 2026 | 225.00 | 235.00 | 223.00 | 228.00 | 228.00 | 1.11% | 834,200 |
| Jan 28, 2026 | 228.00 | 232.00 | 218.00 | 225.50 | 225.50 | -1.10% | 729,850 |
| Jan 27, 2026 | 236.50 | 236.50 | 226.00 | 228.00 | 228.00 | -1.72% | 493,220 |
| Jan 26, 2026 | 219.50 | 240.00 | 216.50 | 232.00 | 232.00 | 5.69% | 1,573,960 |
| Jan 23, 2026 | 219.50 | 219.50 | 214.00 | 219.50 | 219.50 | 1.62% | 237,400 |
| Jan 22, 2026 | 215.00 | 218.00 | 214.50 | 216.00 | 216.00 | 0.47% | 495,250 |
| Jan 21, 2026 | 220.50 | 221.50 | 215.00 | 215.00 | 215.00 | -2.27% | 216,990 |
| Jan 20, 2026 | 218.50 | 223.50 | 215.00 | 220.00 | 220.00 | 0.69% | 355,680 |
| Jan 19, 2026 | 221.00 | 221.50 | 215.50 | 218.50 | 218.50 | -1.35% | 556,620 |
| Jan 16, 2026 | 223.50 | 223.50 | 219.00 | 221.50 | 221.50 | -0.89% | 349,070 |
| Jan 15, 2026 | 229.00 | 229.00 | 221.00 | 223.50 | 223.50 | -2.61% | 225,090 |
| Jan 14, 2026 | 217.50 | 237.00 | 217.00 | 229.50 | 229.50 | 5.52% | 884,150 |
| Jan 13, 2026 | 219.00 | 219.00 | 215.00 | 217.50 | 217.50 | -0.91% | 320,380 |
| Jan 12, 2026 | 218.00 | 222.00 | 216.00 | 219.50 | 219.50 | 0.69% | 284,460 |
| Jan 9, 2026 | 220.50 | 226.00 | 216.00 | 218.00 | 218.00 | -0.68% | 438,380 |
| Jan 8, 2026 | 224.50 | 224.50 | 217.50 | 219.50 | 219.50 | -2.88% | 369,070 |
| Jan 7, 2026 | 225.00 | 227.00 | 220.50 | 226.00 | 226.00 | - | 355,530 |
| Jan 6, 2026 | 227.00 | 229.50 | 219.50 | 226.00 | 226.00 | - | 584,250 |
| Jan 5, 2026 | 230.00 | 230.00 | 215.00 | 226.00 | 226.00 | 1.12% | 482,030 |
| Jan 2, 2026 | 219.50 | 224.50 | 218.50 | 223.50 | 223.50 | 1.82% | 201,960 |
| Dec 30, 2025 | 216.50 | 225.50 | 216.50 | 219.50 | 219.50 | 1.39% | 430,870 |
| Dec 29, 2025 | 223.50 | 223.50 | 216.00 | 216.50 | 216.50 | -2.91% | 486,470 |
| Dec 26, 2025 | 222.50 | 223.50 | 220.00 | 223.00 | 223.00 | 0.22% | 189,330 |
| Dec 24, 2025 | 229.00 | 229.00 | 220.00 | 222.50 | 222.50 | -1.55% | 479,020 |
| Dec 23, 2025 | 227.50 | 229.50 | 223.50 | 226.00 | 226.00 | -0.66% | 436,760 |
| Dec 22, 2025 | 228.50 | 231.00 | 226.00 | 227.50 | 227.50 | -0.44% | 260,340 |
| Dec 19, 2025 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 1.11% | 110,590 |
| Dec 18, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 118,170 |
| Dec 17, 2025 | 225.50 | 231.00 | 225.00 | 230.00 | 230.00 | 1.55% | 371,830 |
| Dec 16, 2025 | 230.00 | 230.00 | 225.50 | 226.50 | 226.50 | -1.09% | 190,090 |
| Dec 15, 2025 | 231.00 | 232.50 | 227.50 | 229.00 | 229.00 | -1.51% | 233,420 |
| Dec 12, 2025 | 229.50 | 232.50 | 227.00 | 232.50 | 232.50 | 1.09% | 483,720 |
| Dec 11, 2025 | 234.50 | 236.00 | 230.00 | 230.00 | 230.00 | -2.95% | 257,150 |
| Dec 10, 2025 | 236.00 | 244.00 | 230.50 | 237.00 | 237.00 | 0.42% | 1,032,220 |
| Dec 9, 2025 | 249.50 | 252.00 | 236.00 | 236.00 | 236.00 | -6.16% | 525,320 |
| Dec 8, 2025 | 250.50 | 251.50 | 235.00 | 251.50 | 251.50 | -0.40% | 1,170,880 |
| Dec 5, 2025 | 241.00 | 263.50 | 238.00 | 252.50 | 252.50 | 4.77% | 2,306,280 |
| Dec 4, 2025 | 228.50 | 247.00 | 220.00 | 241.00 | 241.00 | 7.35% | 1,488,620 |
| Dec 3, 2025 | 217.50 | 225.50 | 217.50 | 224.50 | 224.50 | 2.51% | 537,770 |
| Dec 2, 2025 | 220.50 | 227.00 | 217.50 | 219.00 | 219.00 | -0.68% | 272,180 |
| Dec 1, 2025 | 221.00 | 221.50 | 218.50 | 220.50 | 220.50 | -0.23% | 128,070 |
| Nov 28, 2025 | 225.50 | 225.50 | 220.50 | 221.00 | 221.00 | - | 133,050 |
| Nov 27, 2025 | 220.00 | 229.00 | 218.00 | 221.00 | 221.00 | 0.68% | 250,720 |
| Nov 26, 2025 | 219.00 | 223.50 | 217.00 | 219.50 | 219.50 | 0.92% | 288,620 |
| Nov 25, 2025 | 213.50 | 220.50 | 213.50 | 217.50 | 217.50 | 1.16% | 416,670 |
| Nov 24, 2025 | 219.00 | 226.50 | 210.00 | 215.00 | 215.00 | -2.05% | 268,760 |
| Nov 21, 2025 | 219.00 | 219.50 | 216.00 | 219.50 | 219.50 | -1.13% | 154,890 |
| Nov 20, 2025 | 219.00 | 228.00 | 218.00 | 222.00 | 222.00 | 1.37% | 446,770 |
| Nov 19, 2025 | 225.50 | 225.50 | 213.50 | 219.00 | 219.00 | 0.69% | 431,820 |
| Nov 18, 2025 | 219.00 | 223.00 | 214.00 | 217.50 | 217.50 | -0.91% | 686,030 |
| Nov 17, 2025 | 221.00 | 223.00 | 216.50 | 219.50 | 219.50 | -0.68% | 292,370 |