Skip to main content
OceansBio co.,ltd. (XKON:332190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,740.00
+70.00 (4.19%)
At close: Apr 28, 2026

OceansBio co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,740.001,740.001,740.001,740.001,740.004.19%580
Apr 27, 20261,670.001,670.001,670.001,670.001,670.003.73%605
Apr 24, 20261,670.001,670.001,610.001,610.001,610.00-606
Apr 23, 20261,610.001,610.001,610.001,610.001,610.003.87%627
Apr 22, 20261,550.001,550.001,550.001,550.001,550.001.24%-
Apr 21, 20261,850.001,850.001,531.001,531.001,531.00-14.99%3
Apr 20, 20261,800.001,801.001,800.001,801.001,801.004.35%2
Apr 17, 20261,726.001,726.001,726.001,726.001,726.0014.99%1
Apr 16, 20261,484.002,005.001,484.001,501.001,501.00-13.98%3
Apr 15, 20261,745.001,745.001,745.001,745.001,745.00-14.88%1
Apr 14, 20262,050.002,050.002,050.002,050.002,050.0014.97%16
Apr 13, 20261,610.001,783.001,610.001,783.001,783.0014.96%628
Apr 10, 20261,782.001,782.001,551.001,551.001,551.000.06%3
Apr 9, 20261,550.001,550.001,550.001,550.001,550.004.10%652
Apr 8, 20261,489.001,489.001,489.001,489.001,489.0014.98%1
Apr 7, 20261,751.001,751.001,295.001,295.001,295.00-14.97%2
Apr 6, 20261,620.001,620.001,523.001,523.001,523.00-2.99%624
Apr 3, 20261,630.001,630.001,570.001,570.001,570.000.45%621
Apr 2, 20261,794.001,794.001,563.001,563.001,563.000.19%2
Apr 1, 20261,560.001,560.001,560.001,560.001,560.004.00%647
Mar 31, 20261,560.001,725.001,500.001,500.001,500.00-657
Mar 30, 20261,500.001,712.001,500.001,500.001,500.000.74%5
Mar 27, 20261,350.001,489.001,350.001,489.001,489.0014.98%749
Mar 26, 20261,370.001,518.001,295.001,295.001,295.00-1.89%739
Mar 25, 20261,320.001,320.001,320.001,320.001,320.003.77%765
Mar 24, 20261,272.001,272.001,272.001,272.001,272.000.08%10
Mar 23, 20261,271.001,271.001,271.001,271.001,271.00-14.98%1
Mar 20, 20261,106.001,495.001,106.001,495.001,495.0015.00%2
Mar 19, 20261,495.001,495.001,300.001,300.001,300.00-4
Mar 18, 20261,167.001,300.001,167.001,300.001,300.00-5.11%3
Mar 17, 20261,290.001,370.001,290.001,370.001,370.00-9.45%739
Mar 16, 20261,190.001,610.001,190.001,513.001,513.008.07%702
Mar 13, 20261,574.001,574.001,400.001,400.001,400.002.04%706
Mar 12, 20261,323.001,784.001,323.001,372.001,372.00-11.60%968
Mar 11, 20261,200.001,552.001,200.001,552.001,552.0014.96%730
Mar 10, 2026999.001,350.00999.001,350.001,350.0014.99%819
Mar 9, 2026870.001,174.00870.001,174.001,174.0014.99%956
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--