OCI Company Ltd. (KRX:456040)
South Korea
· Delayed Price · Currency is KRW 60,400
+400 (0.67%)
Last updated: Dec 5, 2025, 2:27 PM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60,800.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.33% | 32,829 |
| Dec 4, 2025 | 60,300.00 | 60,600.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.99% | 27,023 |
| Dec 3, 2025 | 59,800.00 | 60,700.00 | 59,300.00 | 60,600.00 | 60,600.00 | 1.68% | 34,074 |
| Dec 2, 2025 | 59,300.00 | 59,900.00 | 59,200.00 | 59,600.00 | 59,600.00 | - | 20,359 |
| Dec 1, 2025 | 60,100.00 | 60,100.00 | 58,900.00 | 59,600.00 | 59,600.00 | - | 23,329 |
| Nov 28, 2025 | 59,700.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.34% | 18,804 |
| Nov 27, 2025 | 59,000.00 | 60,100.00 | 58,700.00 | 59,400.00 | 59,400.00 | 1.37% | 29,009 |
| Nov 26, 2025 | 58,200.00 | 58,700.00 | 57,800.00 | 58,600.00 | 58,600.00 | 2.27% | 22,434 |
| Nov 25, 2025 | 57,800.00 | 58,100.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.17% | 16,215 |
| Nov 24, 2025 | 58,500.00 | 58,600.00 | 57,100.00 | 57,200.00 | 57,200.00 | -1.72% | 28,314 |
| Nov 21, 2025 | 58,900.00 | 58,900.00 | 57,700.00 | 58,200.00 | 58,200.00 | -2.35% | 31,469 |
| Nov 20, 2025 | 59,700.00 | 60,500.00 | 59,400.00 | 59,600.00 | 59,600.00 | 2.23% | 28,226 |
| Nov 19, 2025 | 59,900.00 | 59,900.00 | 58,100.00 | 58,300.00 | 58,300.00 | -2.02% | 37,640 |
| Nov 18, 2025 | 60,800.00 | 61,300.00 | 59,400.00 | 59,500.00 | 59,500.00 | -3.09% | 34,752 |
| Nov 17, 2025 | 61,700.00 | 61,700.00 | 60,000.00 | 61,400.00 | 61,400.00 | 1.82% | 36,138 |
| Nov 14, 2025 | 61,300.00 | 61,500.00 | 60,200.00 | 60,300.00 | 60,300.00 | -3.37% | 34,081 |
| Nov 13, 2025 | 62,300.00 | 63,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.32% | 54,625 |
| Nov 12, 2025 | 59,500.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 4.54% | 85,384 |
| Nov 11, 2025 | 59,200.00 | 60,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | 0.85% | 53,519 |
| Nov 10, 2025 | 58,000.00 | 59,600.00 | 57,800.00 | 59,000.00 | 59,000.00 | 1.72% | 31,079 |
| Nov 7, 2025 | 58,500.00 | 59,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | -2.68% | 48,772 |
| Nov 6, 2025 | 60,200.00 | 60,400.00 | 58,900.00 | 59,600.00 | 59,600.00 | 0.68% | 38,514 |
| Nov 5, 2025 | 60,400.00 | 60,600.00 | 57,600.00 | 59,200.00 | 59,200.00 | -3.27% | 60,865 |
| Nov 4, 2025 | 62,700.00 | 62,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | -1.61% | 37,809 |
| Nov 3, 2025 | 59,100.00 | 62,600.00 | 59,000.00 | 62,200.00 | 62,200.00 | 5.25% | 89,813 |
| Oct 31, 2025 | 59,100.00 | 59,400.00 | 58,300.00 | 59,100.00 | 59,100.00 | 0.34% | 36,511 |
| Oct 30, 2025 | 60,300.00 | 60,800.00 | 58,500.00 | 58,900.00 | 58,900.00 | -3.13% | 59,666 |
| Oct 29, 2025 | 61,200.00 | 61,400.00 | 59,000.00 | 60,800.00 | 60,800.00 | -2.09% | 124,857 |
| Oct 28, 2025 | 63,700.00 | 63,800.00 | 61,900.00 | 62,100.00 | 62,100.00 | -1.58% | 57,773 |
| Oct 27, 2025 | 64,600.00 | 64,800.00 | 62,500.00 | 63,100.00 | 63,100.00 | 0.80% | 95,610 |
| Oct 24, 2025 | 59,600.00 | 62,900.00 | 59,300.00 | 62,600.00 | 62,600.00 | 6.28% | 127,379 |
| Oct 23, 2025 | 60,000.00 | 60,200.00 | 58,700.00 | 58,900.00 | 58,900.00 | -2.00% | 46,384 |
| Oct 22, 2025 | 58,000.00 | 60,100.00 | 57,500.00 | 60,100.00 | 60,100.00 | 4.34% | 88,909 |
| Oct 21, 2025 | 57,800.00 | 58,800.00 | 57,300.00 | 57,600.00 | 57,600.00 | - | 65,842 |
| Oct 20, 2025 | 59,000.00 | 59,000.00 | 56,600.00 | 57,600.00 | 57,600.00 | -1.87% | 47,986 |
| Oct 17, 2025 | 59,300.00 | 59,800.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.01% | 83,774 |
| Oct 16, 2025 | 59,000.00 | 59,600.00 | 58,600.00 | 59,300.00 | 59,300.00 | 0.85% | 191,229 |
| Oct 15, 2025 | 57,100.00 | 58,800.00 | 56,900.00 | 58,800.00 | 58,800.00 | 3.70% | 46,266 |
| Oct 14, 2025 | 56,700.00 | 58,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | 0.53% | 38,926 |
| Oct 13, 2025 | 55,800.00 | 56,600.00 | 54,900.00 | 56,400.00 | 56,400.00 | -0.70% | 23,317 |
| Oct 10, 2025 | 57,300.00 | 57,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | 0.18% | 38,444 |
| Oct 2, 2025 | 55,000.00 | 58,000.00 | 55,000.00 | 56,700.00 | 56,700.00 | 4.23% | 65,559 |
| Oct 1, 2025 | 54,200.00 | 55,000.00 | 54,000.00 | 54,400.00 | 54,400.00 | 1.30% | 12,987 |
| Sep 30, 2025 | 54,600.00 | 55,000.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.65% | 21,914 |
| Sep 29, 2025 | 55,000.00 | 55,300.00 | 54,300.00 | 54,600.00 | 54,600.00 | 0.18% | 16,748 |
| Sep 26, 2025 | 56,000.00 | 56,300.00 | 54,300.00 | 54,500.00 | 54,500.00 | -3.37% | 42,704 |
| Sep 25, 2025 | 57,600.00 | 57,700.00 | 56,200.00 | 56,400.00 | 56,400.00 | -1.74% | 29,696 |
| Sep 24, 2025 | 58,400.00 | 58,400.00 | 56,600.00 | 57,400.00 | 57,400.00 | -2.05% | 35,008 |
| Sep 23, 2025 | 59,100.00 | 59,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | 0.34% | 46,675 |
| Sep 22, 2025 | 58,300.00 | 58,700.00 | 57,800.00 | 58,400.00 | 58,400.00 | 0.34% | 21,057 |
| Sep 19, 2025 | 58,000.00 | 58,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | -0.51% | 24,375 |
| Sep 18, 2025 | 57,700.00 | 58,600.00 | 57,200.00 | 58,500.00 | 58,500.00 | 2.63% | 44,483 |
| Sep 17, 2025 | 57,000.00 | 57,300.00 | 56,400.00 | 57,000.00 | 57,000.00 | 0.18% | 19,892 |
| Sep 16, 2025 | 57,200.00 | 57,200.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.52% | 23,473 |
| Sep 15, 2025 | 56,900.00 | 57,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | 1.06% | 26,453 |
| Sep 12, 2025 | 56,200.00 | 56,800.00 | 55,700.00 | 56,600.00 | 56,600.00 | 2.35% | 51,930 |
| Sep 11, 2025 | 55,000.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.73% | 34,465 |
| Sep 10, 2025 | 54,400.00 | 55,300.00 | 54,300.00 | 54,900.00 | 54,900.00 | 1.10% | 24,029 |
| Sep 9, 2025 | 54,500.00 | 54,600.00 | 54,100.00 | 54,300.00 | 54,300.00 | 0.18% | 14,256 |
| Sep 8, 2025 | 54,200.00 | 54,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 0.56% | 15,894 |
| Sep 5, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.56% | 10,998 |
| Sep 4, 2025 | 53,000.00 | 53,800.00 | 53,000.00 | 53,600.00 | 53,600.00 | 0.94% | 10,260 |
| Sep 3, 2025 | 52,900.00 | 53,600.00 | 52,800.00 | 53,100.00 | 53,100.00 | 0.57% | 12,713 |
| Sep 2, 2025 | 52,500.00 | 53,100.00 | 52,500.00 | 52,800.00 | 52,800.00 | 0.38% | 11,701 |
| Sep 1, 2025 | 53,600.00 | 53,600.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.87% | 16,142 |
| Aug 29, 2025 | 54,900.00 | 54,900.00 | 53,500.00 | 53,600.00 | 53,600.00 | -1.83% | 27,464 |
| Aug 28, 2025 | 54,500.00 | 55,000.00 | 54,300.00 | 54,600.00 | 54,600.00 | 0.18% | 13,424 |
| Aug 27, 2025 | 55,200.00 | 55,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.09% | 36,945 |
| Aug 26, 2025 | 55,400.00 | 56,200.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.25% | 23,053 |
| Aug 25, 2025 | 55,800.00 | 55,900.00 | 55,300.00 | 55,800.00 | 55,800.00 | 1.27% | 16,753 |
| Aug 22, 2025 | 56,800.00 | 57,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -2.99% | 59,639 |
| Aug 21, 2025 | 57,400.00 | 57,600.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.70% | 19,750 |
| Aug 20, 2025 | 57,000.00 | 57,500.00 | 56,000.00 | 57,200.00 | 57,200.00 | -1.04% | 27,793 |
| Aug 19, 2025 | 59,600.00 | 59,800.00 | 57,600.00 | 57,800.00 | 57,800.00 | -1.87% | 35,899 |
| Aug 18, 2025 | 59,200.00 | 59,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | 0.17% | 38,050 |
| Aug 14, 2025 | 59,800.00 | 59,800.00 | 58,600.00 | 58,800.00 | 58,800.00 | -1.34% | 44,579 |
| Aug 13, 2025 | 59,200.00 | 59,800.00 | 58,300.00 | 59,600.00 | 59,600.00 | 1.71% | 58,994 |
| Aug 12, 2025 | 58,800.00 | 59,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | 0.34% | 45,494 |
| Aug 11, 2025 | 58,700.00 | 59,050.00 | 58,100.00 | 58,400.00 | 58,400.00 | 0.17% | 26,924 |
| Aug 8, 2025 | 58,300.00 | 59,400.00 | 58,200.00 | 58,300.00 | 58,300.00 | -0.34% | 35,170 |
| Aug 7, 2025 | 58,500.00 | 58,800.00 | 57,700.00 | 58,500.00 | 58,500.00 | 0.17% | 27,731 |
| Aug 6, 2025 | 56,300.00 | 58,900.00 | 56,300.00 | 58,400.00 | 58,400.00 | 3.91% | 71,162 |
| Aug 5, 2025 | 55,500.00 | 56,500.00 | 55,400.00 | 56,200.00 | 56,200.00 | 2.18% | 34,953 |
| Aug 4, 2025 | 54,700.00 | 55,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | -0.18% | 31,822 |
| Aug 1, 2025 | 57,400.00 | 57,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | -4.84% | 90,727 |
| Jul 31, 2025 | 58,400.00 | 59,100.00 | 57,800.00 | 57,900.00 | 57,900.00 | -0.34% | 54,752 |
| Jul 30, 2025 | 57,400.00 | 58,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | 1.22% | 48,640 |
| Jul 29, 2025 | 57,400.00 | 57,800.00 | 56,400.00 | 57,400.00 | 57,400.00 | - | 40,603 |
| Jul 28, 2025 | 58,100.00 | 58,500.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.71% | 69,383 |
| Jul 25, 2025 | 57,800.00 | 58,800.00 | 57,700.00 | 58,400.00 | 58,400.00 | 1.57% | 65,549 |
| Jul 24, 2025 | 59,300.00 | 59,400.00 | 56,800.00 | 57,500.00 | 57,500.00 | -2.87% | 105,501 |
| Jul 23, 2025 | 61,200.00 | 62,300.00 | 59,000.00 | 59,200.00 | 59,200.00 | -1.50% | 146,418 |
| Jul 22, 2025 | 60,700.00 | 61,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.50% | 90,489 |
| Jul 21, 2025 | 58,900.00 | 61,400.00 | 58,900.00 | 60,400.00 | 60,400.00 | 5.04% | 166,495 |
| Jul 18, 2025 | 57,100.00 | 58,500.00 | 56,900.00 | 57,500.00 | 57,500.00 | 2.50% | 90,415 |
| Jul 17, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | -1.06% | 42,875 |
| Jul 16, 2025 | 57,100.00 | 57,100.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.05% | 26,453 |
| Jul 15, 2025 | 57,500.00 | 57,600.00 | 56,500.00 | 57,300.00 | 57,300.00 | -0.35% | 44,821 |
| Jul 14, 2025 | 57,900.00 | 58,000.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.20% | 32,242 |
| Jul 11, 2025 | 57,400.00 | 59,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 2.46% | 109,801 |