OCI Holdings Company Ltd. (KRX:010060)
South Korea
· Delayed Price · Currency is KRW 100,800
+100 (0.10%)
At close: Dec 5, 2025
OCI Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100,000.00 | 101,500.00 | 99,000.00 | 100,800.00 | 100,800.00 | 0.10% | 77,351 |
| Dec 4, 2025 | 102,100.00 | 102,800.00 | 99,500.00 | 100,700.00 | 100,700.00 | -2.52% | 62,025 |
| Dec 3, 2025 | 101,900.00 | 103,500.00 | 100,100.00 | 103,300.00 | 103,300.00 | 1.67% | 61,242 |
| Dec 2, 2025 | 101,200.00 | 102,000.00 | 99,600.00 | 101,600.00 | 101,600.00 | 0.40% | 39,407 |
| Dec 1, 2025 | 105,400.00 | 105,500.00 | 99,800.00 | 101,200.00 | 101,200.00 | -2.79% | 95,908 |
| Nov 28, 2025 | 105,700.00 | 106,000.00 | 101,100.00 | 104,100.00 | 104,100.00 | -0.76% | 85,578 |
| Nov 27, 2025 | 103,600.00 | 107,600.00 | 103,200.00 | 104,900.00 | 104,900.00 | 2.74% | 97,713 |
| Nov 26, 2025 | 102,100.00 | 102,400.00 | 99,900.00 | 102,100.00 | 102,100.00 | 2.30% | 47,184 |
| Nov 25, 2025 | 102,500.00 | 104,300.00 | 99,300.00 | 99,800.00 | 99,800.00 | -0.60% | 69,666 |
| Nov 24, 2025 | 103,700.00 | 104,500.00 | 99,800.00 | 100,400.00 | 100,400.00 | -2.05% | 74,831 |
| Nov 21, 2025 | 102,600.00 | 106,700.00 | 102,000.00 | 102,500.00 | 102,500.00 | -5.36% | 86,999 |
| Nov 20, 2025 | 109,000.00 | 111,100.00 | 107,800.00 | 108,300.00 | 108,300.00 | 2.46% | 95,118 |
| Nov 19, 2025 | 110,400.00 | 110,400.00 | 104,200.00 | 105,700.00 | 105,700.00 | -2.85% | 96,610 |
| Nov 18, 2025 | 112,100.00 | 113,800.00 | 108,500.00 | 108,800.00 | 108,800.00 | -3.03% | 95,478 |
| Nov 17, 2025 | 118,600.00 | 118,700.00 | 112,100.00 | 112,200.00 | 112,200.00 | -4.51% | 106,157 |
| Nov 14, 2025 | 118,000.00 | 122,000.00 | 117,300.00 | 117,500.00 | 117,500.00 | -4.63% | 124,597 |
| Nov 13, 2025 | 119,600.00 | 127,300.00 | 116,200.00 | 123,200.00 | 123,200.00 | 3.01% | 214,124 |
| Nov 12, 2025 | 112,100.00 | 122,000.00 | 111,300.00 | 119,600.00 | 119,600.00 | 10.13% | 369,139 |
| Nov 11, 2025 | 113,700.00 | 116,100.00 | 102,800.00 | 108,600.00 | 108,600.00 | -4.40% | 213,315 |
| Nov 10, 2025 | 113,000.00 | 114,300.00 | 110,400.00 | 113,600.00 | 113,600.00 | 0.98% | 116,460 |
| Nov 7, 2025 | 110,600.00 | 113,900.00 | 109,400.00 | 112,500.00 | 112,500.00 | -1.49% | 131,020 |
| Nov 6, 2025 | 120,000.00 | 121,600.00 | 113,600.00 | 114,200.00 | 114,200.00 | -0.87% | 142,250 |
| Nov 5, 2025 | 119,900.00 | 119,900.00 | 111,400.00 | 115,200.00 | 115,200.00 | -4.56% | 176,242 |
| Nov 4, 2025 | 128,900.00 | 129,300.00 | 118,500.00 | 120,700.00 | 120,700.00 | -6.14% | 337,702 |
| Nov 3, 2025 | 114,500.00 | 131,800.00 | 114,500.00 | 128,600.00 | 128,600.00 | 12.61% | 420,640 |
| Oct 31, 2025 | 115,900.00 | 116,300.00 | 112,700.00 | 114,200.00 | 114,200.00 | -2.48% | 150,493 |
| Oct 30, 2025 | 115,600.00 | 118,800.00 | 114,700.00 | 117,100.00 | 117,100.00 | -0.68% | 154,706 |
| Oct 29, 2025 | 117,000.00 | 118,000.00 | 112,700.00 | 117,900.00 | 117,900.00 | -0.17% | 262,051 |
| Oct 28, 2025 | 115,300.00 | 119,600.00 | 110,500.00 | 118,100.00 | 118,100.00 | 0.94% | 184,696 |
| Oct 27, 2025 | 110,100.00 | 117,300.00 | 110,000.00 | 117,000.00 | 117,000.00 | 8.33% | 294,559 |
| Oct 24, 2025 | 102,200.00 | 109,500.00 | 102,000.00 | 108,000.00 | 108,000.00 | 6.19% | 217,123 |
| Oct 23, 2025 | 102,300.00 | 104,500.00 | 101,600.00 | 101,700.00 | 101,700.00 | -2.21% | 104,777 |
| Oct 22, 2025 | 99,500.00 | 104,100.00 | 97,600.00 | 104,000.00 | 104,000.00 | 4.73% | 191,601 |
| Oct 21, 2025 | 98,700.00 | 101,500.00 | 98,400.00 | 99,300.00 | 99,300.00 | 1.02% | 155,480 |
| Oct 20, 2025 | 100,000.00 | 100,200.00 | 97,200.00 | 98,300.00 | 98,300.00 | -1.11% | 135,988 |
| Oct 17, 2025 | 99,700.00 | 100,500.00 | 98,300.00 | 99,400.00 | 99,400.00 | -1.19% | 107,486 |
| Oct 16, 2025 | 96,900.00 | 100,600.00 | 96,800.00 | 100,600.00 | 100,600.00 | 4.90% | 538,553 |
| Oct 15, 2025 | 89,900.00 | 96,500.00 | 89,100.00 | 95,900.00 | 95,900.00 | 8.24% | 216,849 |
| Oct 14, 2025 | 86,400.00 | 89,300.00 | 86,400.00 | 88,600.00 | 88,600.00 | 3.14% | 97,515 |
| Oct 13, 2025 | 85,700.00 | 86,300.00 | 83,400.00 | 85,900.00 | 85,900.00 | -0.69% | 101,374 |
| Oct 10, 2025 | 86,500.00 | 87,200.00 | 85,200.00 | 86,500.00 | 86,500.00 | 0.82% | 82,223 |
| Oct 2, 2025 | 84,900.00 | 87,800.00 | 84,900.00 | 85,800.00 | 85,800.00 | 1.18% | 102,413 |
| Oct 1, 2025 | 88,400.00 | 88,700.00 | 84,500.00 | 84,800.00 | 84,800.00 | -4.07% | 150,516 |
| Sep 30, 2025 | 88,800.00 | 90,700.00 | 87,700.00 | 88,400.00 | 88,400.00 | -0.67% | 80,123 |
| Sep 29, 2025 | 91,500.00 | 91,600.00 | 88,000.00 | 89,000.00 | 89,000.00 | -1.77% | 117,516 |
| Sep 26, 2025 | 94,000.00 | 94,300.00 | 90,200.00 | 90,600.00 | 90,600.00 | -4.43% | 106,041 |
| Sep 25, 2025 | 94,900.00 | 95,300.00 | 93,900.00 | 94,800.00 | 94,800.00 | - | 54,685 |
| Sep 24, 2025 | 97,300.00 | 97,300.00 | 94,500.00 | 94,800.00 | 94,800.00 | -2.57% | 80,283 |
| Sep 23, 2025 | 97,800.00 | 100,000.00 | 96,400.00 | 97,300.00 | 97,300.00 | 0.52% | 104,382 |
| Sep 22, 2025 | 96,800.00 | 97,300.00 | 96,300.00 | 96,800.00 | 96,800.00 | -0.41% | 82,731 |
| Sep 19, 2025 | 99,200.00 | 99,600.00 | 96,200.00 | 97,200.00 | 97,200.00 | -2.99% | 180,158 |
| Sep 18, 2025 | 101,500.00 | 101,600.00 | 99,000.00 | 100,200.00 | 100,200.00 | -1.09% | 74,248 |
| Sep 17, 2025 | 99,900.00 | 102,700.00 | 98,600.00 | 101,300.00 | 101,300.00 | 2.22% | 125,327 |
| Sep 16, 2025 | 100,100.00 | 100,300.00 | 98,000.00 | 99,100.00 | 99,100.00 | -1.10% | 78,246 |
| Sep 15, 2025 | 96,700.00 | 101,100.00 | 96,400.00 | 100,200.00 | 100,200.00 | 3.41% | 170,454 |
| Sep 12, 2025 | 97,500.00 | 98,400.00 | 94,700.00 | 96,900.00 | 96,900.00 | 1.47% | 131,051 |
| Sep 11, 2025 | 95,200.00 | 96,100.00 | 93,500.00 | 95,500.00 | 95,500.00 | 0.42% | 143,113 |
| Sep 10, 2025 | 96,400.00 | 97,600.00 | 93,100.00 | 95,100.00 | 95,100.00 | -2.76% | 176,061 |
| Sep 9, 2025 | 96,600.00 | 98,600.00 | 96,300.00 | 97,800.00 | 97,800.00 | 0.20% | 106,711 |
| Sep 8, 2025 | 92,900.00 | 99,300.00 | 92,900.00 | 97,600.00 | 97,600.00 | 6.09% | 267,475 |
| Sep 5, 2025 | 89,700.00 | 92,900.00 | 89,300.00 | 92,000.00 | 92,000.00 | 4.19% | 172,079 |
| Sep 4, 2025 | 87,300.00 | 89,000.00 | 86,600.00 | 88,300.00 | 88,300.00 | 0.34% | 63,110 |
| Sep 3, 2025 | 86,500.00 | 88,900.00 | 86,500.00 | 88,000.00 | 88,000.00 | 1.15% | 70,101 |
| Sep 2, 2025 | 87,000.00 | 87,700.00 | 85,000.00 | 87,000.00 | 87,000.00 | 1.16% | 68,068 |
| Sep 1, 2025 | 87,700.00 | 88,200.00 | 85,900.00 | 86,000.00 | 86,000.00 | -1.71% | 57,934 |
| Aug 29, 2025 | 90,200.00 | 90,200.00 | 87,300.00 | 87,500.00 | 87,500.00 | -2.67% | 105,374 |
| Aug 28, 2025 | 88,100.00 | 92,800.00 | 87,800.00 | 89,900.00 | 89,900.00 | 2.74% | 232,878 |
| Aug 27, 2025 | 89,100.00 | 89,600.00 | 87,100.00 | 87,500.00 | 87,500.00 | -1.69% | 98,627 |
| Aug 26, 2025 | 89,800.00 | 90,600.00 | 88,200.00 | 89,000.00 | 89,000.00 | -1.77% | 100,582 |
| Aug 25, 2025 | 88,100.00 | 91,100.00 | 88,100.00 | 90,600.00 | 90,600.00 | 3.90% | 192,444 |
| Aug 22, 2025 | 96,100.00 | 97,000.00 | 87,200.00 | 87,200.00 | 87,200.00 | -11.29% | 533,558 |
| Aug 21, 2025 | 99,800.00 | 100,500.00 | 98,000.00 | 98,300.00 | 98,300.00 | -1.50% | 91,905 |
| Aug 20, 2025 | 101,900.00 | 102,200.00 | 98,700.00 | 99,800.00 | 99,800.00 | -2.63% | 129,382 |
| Aug 19, 2025 | 108,800.00 | 108,900.00 | 102,400.00 | 102,500.00 | 102,500.00 | -3.03% | 191,381 |
| Aug 18, 2025 | 102,300.00 | 107,400.00 | 102,300.00 | 105,700.00 | 105,700.00 | 7.42% | 293,597 |
| Aug 14, 2025 | 101,300.00 | 102,300.00 | 98,400.00 | 98,400.00 | 98,400.00 | -2.77% | 111,784 |
| Aug 13, 2025 | 102,300.00 | 104,400.00 | 100,800.00 | 101,200.00 | 101,200.00 | -0.88% | 121,081 |
| Aug 12, 2025 | 97,900.00 | 104,500.00 | 97,400.00 | 102,100.00 | 102,100.00 | 3.34% | 197,767 |
| Aug 11, 2025 | 98,000.00 | 99,500.00 | 96,800.00 | 98,800.00 | 98,800.00 | 0.30% | 93,068 |
| Aug 8, 2025 | 97,100.00 | 101,700.00 | 96,550.00 | 98,500.00 | 98,500.00 | 1.76% | 174,245 |
| Aug 7, 2025 | 95,400.00 | 97,200.00 | 93,600.00 | 96,800.00 | 96,800.00 | 0.52% | 104,652 |
| Aug 6, 2025 | 95,500.00 | 98,900.00 | 94,300.00 | 96,300.00 | 96,300.00 | -1.03% | 123,963 |
| Aug 5, 2025 | 97,100.00 | 98,600.00 | 96,100.00 | 97,300.00 | 97,300.00 | 0.52% | 82,056 |
| Aug 4, 2025 | 92,700.00 | 97,900.00 | 91,200.00 | 96,800.00 | 96,800.00 | 3.42% | 178,016 |
| Aug 1, 2025 | 93,800.00 | 95,900.00 | 90,400.00 | 93,600.00 | 93,600.00 | -0.21% | 167,345 |
| Jul 31, 2025 | 96,300.00 | 97,900.00 | 93,600.00 | 93,800.00 | 93,800.00 | -3.50% | 209,390 |
| Jul 30, 2025 | 98,800.00 | 99,100.00 | 93,000.00 | 97,200.00 | 97,200.00 | -1.82% | 217,940 |
| Jul 29, 2025 | 97,300.00 | 100,000.00 | 94,800.00 | 99,000.00 | 99,000.00 | 0.30% | 144,955 |
| Jul 28, 2025 | 95,900.00 | 101,800.00 | 94,600.00 | 98,700.00 | 98,700.00 | 1.54% | 301,271 |
| Jul 25, 2025 | 92,700.00 | 98,800.00 | 92,600.00 | 97,200.00 | 97,200.00 | 8.97% | 619,219 |
| Jul 24, 2025 | 93,900.00 | 93,900.00 | 87,200.00 | 89,200.00 | 89,200.00 | -7.18% | 600,550 |
| Jul 23, 2025 | 95,700.00 | 99,600.00 | 94,000.00 | 96,100.00 | 96,100.00 | 6.31% | 570,005 |
| Jul 22, 2025 | 90,000.00 | 92,500.00 | 89,300.00 | 90,400.00 | 90,400.00 | -0.66% | 119,886 |
| Jul 21, 2025 | 89,500.00 | 93,100.00 | 88,900.00 | 91,000.00 | 91,000.00 | 1.68% | 202,209 |
| Jul 18, 2025 | 91,500.00 | 93,800.00 | 88,500.00 | 89,500.00 | 89,500.00 | 2.99% | 199,479 |
| Jul 17, 2025 | 87,700.00 | 88,200.00 | 85,800.00 | 86,900.00 | 86,900.00 | -0.80% | 95,449 |
| Jul 16, 2025 | 90,800.00 | 91,400.00 | 87,400.00 | 87,600.00 | 87,600.00 | -2.34% | 105,917 |
| Jul 15, 2025 | 90,200.00 | 91,300.00 | 89,000.00 | 89,700.00 | 89,700.00 | -0.11% | 135,445 |
| Jul 14, 2025 | 93,000.00 | 93,400.00 | 89,700.00 | 89,800.00 | 89,800.00 | -4.47% | 190,524 |
| Jul 11, 2025 | 86,900.00 | 96,000.00 | 86,800.00 | 94,000.00 | 94,000.00 | 11.90% | 743,879 |