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 |