OCI Company Ltd. (KRX:456040)
South Korea
· Delayed Price · Currency is KRW 141,500
+600 (0.43%)
Apr 29, 2026, 3:30 PM KST
OCI Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 140,500.00 | 144,400.00 | 140,200.00 | 141,500.00 | 141,500.00 | 0.43% | 88,406 |
| Apr 28, 2026 | 140,800.00 | 148,000.00 | 139,800.00 | 140,900.00 | 140,900.00 | 0.14% | 186,717 |
| Apr 27, 2026 | 146,400.00 | 146,800.00 | 139,000.00 | 140,700.00 | 140,700.00 | -3.30% | 159,964 |
| Apr 24, 2026 | 134,000.00 | 163,200.00 | 132,000.00 | 145,500.00 | 145,500.00 | 6.05% | 850,063 |
| Apr 23, 2026 | 129,300.00 | 144,000.00 | 118,800.00 | 137,200.00 | 137,200.00 | 13.01% | 921,938 |
| Apr 22, 2026 | 98,000.00 | 121,400.00 | 97,900.00 | 121,400.00 | 121,400.00 | 23.63% | 333,964 |
| Apr 21, 2026 | 96,600.00 | 99,000.00 | 95,300.00 | 98,200.00 | 98,200.00 | 1.45% | 111,200 |
| Apr 20, 2026 | 97,900.00 | 99,100.00 | 96,300.00 | 96,800.00 | 96,800.00 | -1.22% | 65,141 |
| Apr 17, 2026 | 100,000.00 | 100,100.00 | 97,000.00 | 98,000.00 | 98,000.00 | -2.49% | 101,585 |
| Apr 16, 2026 | 97,400.00 | 101,500.00 | 94,700.00 | 100,500.00 | 100,500.00 | 4.58% | 191,031 |
| Apr 15, 2026 | 96,100.00 | 106,400.00 | 92,400.00 | 96,100.00 | 96,100.00 | 6.66% | 454,822 |
| Apr 14, 2026 | 93,400.00 | 93,400.00 | 89,900.00 | 90,100.00 | 90,100.00 | -3.22% | 38,160 |
| Apr 13, 2026 | 92,800.00 | 93,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | - | 25,713 |
| Apr 10, 2026 | 92,400.00 | 94,400.00 | 91,900.00 | 93,100.00 | 93,100.00 | 1.20% | 23,369 |
| Apr 9, 2026 | 92,600.00 | 93,700.00 | 90,900.00 | 92,000.00 | 92,000.00 | -0.65% | 54,361 |
| Apr 8, 2026 | 93,400.00 | 93,800.00 | 90,000.00 | 92,600.00 | 92,600.00 | 0.22% | 47,416 |
| Apr 7, 2026 | 93,800.00 | 94,200.00 | 90,200.00 | 92,400.00 | 92,400.00 | -1.60% | 63,797 |
| Apr 6, 2026 | 95,100.00 | 95,100.00 | 92,300.00 | 93,900.00 | 93,900.00 | -2.29% | 38,939 |
| Apr 3, 2026 | 91,500.00 | 96,100.00 | 90,000.00 | 96,100.00 | 96,100.00 | 6.90% | 85,829 |
| Apr 2, 2026 | 93,600.00 | 93,700.00 | 87,700.00 | 89,900.00 | 89,900.00 | -4.26% | 86,914 |
| Apr 1, 2026 | 98,600.00 | 98,600.00 | 91,900.00 | 93,900.00 | 93,900.00 | -0.11% | 111,754 |
| Mar 31, 2026 | 98,500.00 | 102,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -4.08% | 68,017 |
| Mar 30, 2026 | 89,700.00 | 101,000.00 | 88,800.00 | 98,000.00 | 98,000.00 | 4.48% | 78,963 |
| Mar 27, 2026 | 93,600.00 | 94,700.00 | 89,600.00 | 93,800.00 | 93,800.00 | -0.42% | 27,153 |
| Mar 26, 2026 | 94,500.00 | 96,000.00 | 93,800.00 | 94,200.00 | 94,200.00 | -0.21% | 36,624 |
| Mar 25, 2026 | 96,400.00 | 96,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | -2.38% | 53,862 |
| Mar 24, 2026 | 97,900.00 | 101,800.00 | 90,400.00 | 96,700.00 | 96,700.00 | 0.42% | 74,491 |
| Mar 23, 2026 | 96,300.00 | 98,000.00 | 92,300.00 | 96,300.00 | 96,300.00 | -1.53% | 91,394 |
| Mar 20, 2026 | 96,500.00 | 99,300.00 | 96,400.00 | 97,800.00 | 97,800.00 | 2.30% | 100,643 |
| Mar 19, 2026 | 94,300.00 | 96,700.00 | 92,800.00 | 95,600.00 | 95,600.00 | -0.21% | 58,354 |
| Mar 18, 2026 | 87,600.00 | 96,300.00 | 86,700.00 | 95,800.00 | 95,800.00 | 10.88% | 137,622 |
| Mar 17, 2026 | 85,600.00 | 88,200.00 | 85,600.00 | 86,400.00 | 86,400.00 | 2.01% | 26,316 |
| Mar 16, 2026 | 85,700.00 | 85,700.00 | 84,400.00 | 84,700.00 | 84,700.00 | -1.97% | 20,056 |
| Mar 13, 2026 | 87,100.00 | 89,400.00 | 85,600.00 | 86,400.00 | 86,400.00 | -2.26% | 45,384 |
| Mar 12, 2026 | 82,100.00 | 90,300.00 | 82,000.00 | 88,400.00 | 88,400.00 | 6.00% | 117,416 |
| Mar 11, 2026 | 83,500.00 | 84,300.00 | 82,000.00 | 83,400.00 | 83,400.00 | 1.71% | 63,991 |
| Mar 10, 2026 | 80,400.00 | 82,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 5.26% | 61,622 |
| Mar 9, 2026 | 79,200.00 | 79,900.00 | 74,900.00 | 77,900.00 | 77,900.00 | -6.48% | 39,851 |
| Mar 6, 2026 | 78,200.00 | 83,400.00 | 72,800.00 | 83,300.00 | 83,300.00 | 3.48% | 64,962 |
| Mar 5, 2026 | 78,000.00 | 82,000.00 | 77,900.00 | 80,500.00 | 80,500.00 | 9.08% | 62,022 |
| Mar 4, 2026 | 78,000.00 | 79,100.00 | 71,700.00 | 73,800.00 | 73,800.00 | -10.44% | 151,057 |
| Mar 3, 2026 | 85,800.00 | 86,200.00 | 82,400.00 | 82,400.00 | 82,400.00 | -6.26% | 73,132 |
| Feb 27, 2026 | 88,200.00 | 90,000.00 | 85,000.00 | 87,900.00 | 87,900.00 | -1.12% | 81,014 |
| Feb 26, 2026 | 90,100.00 | 90,300.00 | 86,800.00 | 88,900.00 | 88,900.00 | -0.11% | 70,053 |
| Feb 25, 2026 | 87,100.00 | 91,000.00 | 86,100.00 | 89,000.00 | 89,000.00 | 3.49% | 127,286 |
| Feb 24, 2026 | 85,600.00 | 87,800.00 | 84,700.00 | 86,000.00 | 86,000.00 | 1.18% | 59,864 |
| Feb 23, 2026 | 88,600.00 | 89,900.00 | 83,000.00 | 85,000.00 | 85,000.00 | -0.23% | 137,458 |
| Feb 20, 2026 | 86,300.00 | 86,500.00 | 85,000.00 | 85,200.00 | 85,200.00 | -1.96% | 46,625 |
| Feb 19, 2026 | 87,800.00 | 89,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.46% | 75,799 |
| Feb 13, 2026 | 84,700.00 | 88,700.00 | 83,800.00 | 86,500.00 | 86,500.00 | -0.23% | 90,020 |
| Feb 12, 2026 | 80,000.00 | 91,600.00 | 80,000.00 | 86,700.00 | 86,700.00 | 9.75% | 301,191 |
| Feb 11, 2026 | 78,000.00 | 79,900.00 | 77,100.00 | 79,000.00 | 79,000.00 | 0.89% | 82,279 |
| Feb 10, 2026 | 78,400.00 | 78,600.00 | 74,600.00 | 78,300.00 | 78,300.00 | -0.13% | 119,036 |
| Feb 9, 2026 | 77,700.00 | 82,300.00 | 77,000.00 | 78,400.00 | 78,400.00 | 4.81% | 162,894 |
| Feb 6, 2026 | 74,500.00 | 79,700.00 | 71,700.00 | 74,800.00 | 74,800.00 | -1.58% | 173,918 |
| Feb 5, 2026 | 80,100.00 | 80,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | -4.28% | 98,237 |
| Feb 4, 2026 | 72,900.00 | 79,700.00 | 72,400.00 | 79,400.00 | 79,400.00 | 8.77% | 208,380 |
| Feb 3, 2026 | 70,000.00 | 73,300.00 | 69,900.00 | 73,000.00 | 73,000.00 | 6.57% | 68,026 |
| Feb 2, 2026 | 69,700.00 | 72,500.00 | 67,800.00 | 68,500.00 | 68,500.00 | -2.97% | 47,343 |
| Jan 30, 2026 | 71,200.00 | 71,800.00 | 69,700.00 | 70,600.00 | 70,600.00 | -1.53% | 46,135 |
| Jan 29, 2026 | 72,500.00 | 72,500.00 | 69,800.00 | 71,700.00 | 71,700.00 | 0.70% | 59,421 |
| Jan 28, 2026 | 69,900.00 | 72,100.00 | 69,100.00 | 71,200.00 | 71,200.00 | 2.89% | 48,720 |
| Jan 27, 2026 | 69,800.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | -1.70% | 46,173 |
| Jan 26, 2026 | 72,100.00 | 72,400.00 | 69,900.00 | 70,400.00 | 70,400.00 | -1.68% | 40,916 |
| Jan 23, 2026 | 71,600.00 | 73,300.00 | 70,800.00 | 71,600.00 | 71,600.00 | 0.99% | 50,168 |
| Jan 22, 2026 | 72,600.00 | 72,700.00 | 70,200.00 | 70,900.00 | 70,900.00 | 0.57% | 56,071 |
| Jan 21, 2026 | 68,100.00 | 71,200.00 | 67,700.00 | 70,500.00 | 70,500.00 | - | 61,136 |
| Jan 20, 2026 | 69,900.00 | 71,600.00 | 68,600.00 | 70,500.00 | 70,500.00 | - | 66,142 |
| Jan 19, 2026 | 72,700.00 | 73,100.00 | 68,100.00 | 70,500.00 | 70,500.00 | -3.16% | 156,996 |
| Jan 16, 2026 | 73,900.00 | 74,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.36% | 89,279 |
| Jan 15, 2026 | 75,000.00 | 75,200.00 | 70,600.00 | 73,800.00 | 73,800.00 | 0.96% | 168,906 |
| Jan 14, 2026 | 63,200.00 | 74,200.00 | 62,500.00 | 73,100.00 | 73,100.00 | 14.04% | 437,004 |
| Jan 13, 2026 | 58,800.00 | 64,400.00 | 58,800.00 | 64,100.00 | 64,100.00 | 11.48% | 244,741 |
| Jan 12, 2026 | 54,900.00 | 59,900.00 | 54,700.00 | 57,500.00 | 57,500.00 | 4.93% | 121,610 |
| Jan 9, 2026 | 55,600.00 | 55,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.72% | 27,482 |
| Jan 8, 2026 | 56,100.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.60% | 49,032 |
| Jan 7, 2026 | 58,000.00 | 58,100.00 | 56,000.00 | 56,100.00 | 56,100.00 | -2.77% | 50,755 |
| Jan 6, 2026 | 59,000.00 | 59,000.00 | 57,500.00 | 57,700.00 | 57,700.00 | -1.70% | 47,643 |
| Jan 5, 2026 | 59,400.00 | 59,900.00 | 58,300.00 | 58,700.00 | 58,700.00 | - | 41,643 |
| Jan 2, 2026 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.51% | 45,542 |
| Dec 30, 2025 | 59,700.00 | 59,900.00 | 59,100.00 | 59,600.00 | 59,600.00 | 0.17% | 19,967 |
| Dec 29, 2025 | 60,400.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | -1.49% | 29,443 |
| Dec 26, 2025 | 62,000.00 | 62,100.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.58% | 36,312 |
| Dec 24, 2025 | 62,000.00 | 62,100.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.32% | 19,946 |
| Dec 23, 2025 | 62,600.00 | 62,800.00 | 61,400.00 | 61,800.00 | 61,800.00 | -0.32% | 34,938 |
| Dec 22, 2025 | 60,900.00 | 62,100.00 | 60,900.00 | 62,000.00 | 62,000.00 | 3.33% | 54,381 |
| Dec 19, 2025 | 60,300.00 | 60,600.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.67% | 25,630 |
| Dec 18, 2025 | 60,300.00 | 60,300.00 | 59,000.00 | 59,600.00 | 59,600.00 | -1.81% | 27,374 |
| Dec 17, 2025 | 60,900.00 | 61,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | 0.50% | 42,276 |
| Dec 16, 2025 | 61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | -1.79% | 34,040 |
| Dec 15, 2025 | 60,500.00 | 62,300.00 | 60,400.00 | 61,500.00 | 61,500.00 | - | 30,713 |
| Dec 12, 2025 | 60,900.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 1.32% | 38,319 |
| Dec 11, 2025 | 61,600.00 | 61,800.00 | 59,800.00 | 60,700.00 | 60,700.00 | -0.49% | 159,304 |
| Dec 10, 2025 | 62,000.00 | 62,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.97% | 29,077 |
| Dec 9, 2025 | 62,000.00 | 62,500.00 | 61,300.00 | 61,600.00 | 61,600.00 | -0.65% | 23,430 |
| Dec 8, 2025 | 61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.97% | 43,494 |
| 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% | 27,024 |
| 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 | - | 22,319 |