Skip to main content
OceansBio co.,ltd. (XKON:332190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,174.00
+153.00 (14.99%)
At close: Mar 9, 2026

OceansBio co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,021.001,021.001,021.001,021.001,021.00-14.49%1
Mar 5, 20261,172.001,240.001,172.001,194.001,194.00-13.10%818
Mar 4, 20261,322.001,784.001,322.001,374.001,374.00-11.47%862
Mar 3, 20261,546.001,823.001,546.001,552.001,552.00-14.63%857
Feb 27, 20262,130.002,130.001,817.001,818.001,818.00-14.65%529
Feb 26, 20262,020.002,130.002,020.002,130.002,130.00-10.13%475
Feb 25, 20262,315.003,120.002,315.002,370.002,370.00-12.71%431
Feb 24, 20262,295.002,715.002,295.002,715.002,715.000.56%502
Feb 23, 20262,700.002,770.002,700.002,700.002,700.00-14.96%367
Feb 20, 20263,820.003,820.003,175.003,175.003,175.00-14.88%540
Feb 19, 20263,550.003,730.003,550.003,730.003,730.002.47%556
Feb 13, 20263,820.003,820.003,640.003,640.003,640.00-2.41%538
Feb 12, 20263,930.003,930.003,730.003,730.003,730.00-2.61%273
Feb 11, 20263,830.003,830.003,830.003,830.003,830.00-2.54%264
Feb 10, 20263,930.003,930.003,930.003,930.003,930.00-2.48%257
Feb 9, 20264,030.004,030.004,030.004,030.004,030.00-2.42%251
Feb 6, 20264,130.004,130.004,130.004,130.004,130.00--
Feb 5, 20264,130.004,130.004,130.004,130.004,130.00-2.59%245
Feb 2, 20264,240.004,240.004,240.004,240.004,240.00--
Jan 30, 20264,240.004,240.004,240.004,240.004,240.002.42%1
Jan 29, 20264,140.004,140.004,140.004,140.004,140.00--
Jan 28, 20264,140.004,140.004,140.004,140.004,140.00-2.47%101
Jan 27, 20264,245.004,245.004,245.004,245.004,245.00-2.41%238
Jan 26, 20264,350.004,350.004,350.004,350.004,350.00--
Jan 23, 20264,350.004,350.004,350.004,350.004,350.00-2.47%216
Jan 22, 20264,460.004,460.004,460.004,460.004,460.0014.95%2
Jan 21, 20263,880.003,880.003,880.003,880.003,880.00--
Jan 20, 20263,885.003,885.003,880.003,880.003,880.00-2.51%303
Jan 19, 20263,980.003,980.003,980.003,980.003,980.00-2.45%254
Jan 16, 20264,080.004,080.004,080.004,080.004,080.00--
Jan 15, 20264,080.004,080.004,080.004,080.004,080.00-2.39%248
Jan 14, 20264,180.004,180.004,180.004,180.004,180.00-2.56%242
Jan 13, 20264,290.004,290.004,290.004,290.004,290.00-2.50%235
Jan 12, 20264,515.004,515.004,400.004,400.004,400.0011.96%231
Jan 9, 20263,520.004,040.002,995.003,930.003,930.0011.65%700
Jan 8, 20263,520.003,520.003,520.003,520.003,520.00-2.49%287
Jan 7, 20263,610.003,610.003,610.003,610.003,610.00-2.43%280
Jan 6, 20263,705.003,705.003,700.003,700.003,700.00-2.50%275
Jan 5, 20263,795.003,795.003,795.003,795.003,795.00-0.13%-
Jan 2, 20263,800.003,800.003,800.003,800.003,800.00-100
Dec 30, 20253,895.003,895.003,800.003,800.003,800.00-2.56%754
Dec 29, 20253,800.003,900.003,800.003,900.003,900.00-286
Dec 26, 20253,900.003,900.003,900.003,900.003,900.00-2.50%259
Dec 24, 20254,000.004,000.004,000.004,000.004,000.00--
Dec 23, 20254,020.004,020.004,000.004,000.004,000.00-2.91%754
Dec 22, 20254,120.004,120.004,120.004,120.004,120.00-2.02%245
Dec 19, 20254,205.004,205.004,205.004,205.004,205.00--
Dec 18, 20254,205.004,205.004,205.004,205.004,205.00-1.98%240
Dec 17, 20254,290.004,290.004,290.004,290.004,290.00-2.50%235
Dec 16, 20254,400.004,400.004,400.004,400.004,400.00-228
Dec 15, 20254,200.004,400.004,180.004,400.004,400.002.56%263
Dec 12, 20254,290.004,290.004,290.004,290.004,290.00--
Dec 11, 20254,290.004,290.004,290.004,290.004,290.00-2.50%233
Dec 10, 20254,400.004,400.004,400.004,400.004,400.00-2.44%227
Dec 9, 20254,510.004,510.004,510.004,510.004,510.00--
Dec 8, 20254,510.004,510.004,510.004,510.004,510.002.50%2
Dec 5, 20254,400.004,400.004,400.004,400.004,400.00-2.44%228
Dec 4, 20254,625.004,625.004,510.004,510.004,510.00-2.49%242
Dec 3, 20254,625.004,625.004,625.004,625.004,625.00-2.43%500
Dec 2, 20254,985.004,985.004,740.004,740.004,740.00-2.47%501
Dec 1, 20254,860.004,860.004,860.004,860.004,860.00--
Nov 28, 20254,860.004,860.004,860.004,860.004,860.00-2.41%500
Nov 26, 20254,980.004,980.004,980.004,980.004,980.00--
Nov 25, 20255,100.005,100.004,980.004,980.004,980.00-501
Nov 24, 20254,980.004,980.004,980.004,980.004,980.00-2.35%500
Nov 21, 20255,100.005,100.005,100.005,100.005,100.00-15
Nov 20, 20255,100.005,100.005,100.005,100.005,100.002.00%17
Nov 19, 20255,010.005,010.005,000.005,000.005,000.00-426
Oct 1, 20255,000.005,000.005,000.005,000.005,000.00--
Sep 30, 20255,000.005,000.005,000.005,000.005,000.00-1.77%220
Sep 26, 20255,090.005,090.005,090.005,090.005,090.00--
Sep 25, 20255,090.005,090.005,090.005,090.005,090.00-21
Sep 24, 20255,090.005,090.005,090.005,090.005,090.00--
Sep 23, 20255,090.005,090.005,090.005,090.005,090.00-50
Sep 22, 20255,090.005,090.005,090.005,090.005,090.00-25
Sep 19, 20255,090.005,090.005,090.005,090.005,090.00-25
Sep 18, 20255,090.005,090.005,090.005,090.005,090.00-25
Sep 17, 20255,090.005,090.005,090.005,090.005,090.00-25
Sep 16, 20255,090.005,090.005,090.005,090.005,090.00-221
Sep 15, 20255,090.005,090.005,090.005,090.005,090.00-25
Sep 11, 20255,090.005,090.005,090.005,090.005,090.00--
Sep 10, 20255,090.005,090.005,090.005,090.005,090.00-10
Sep 8, 20255,090.005,090.005,090.005,090.005,090.00--