OceansBio co.,ltd. (XKON:332190)
South Korea
· Delayed Price · Currency is KRW 4,510.00
-115.00 (-2.49%)
At close: Dec 4, 2025
OceansBio co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.44% | 228 |
| Dec 4, 2025 | 4,625.00 | 4,625.00 | 4,510.00 | 4,510.00 | 4,510.00 | -2.49% | 242 |
| Dec 3, 2025 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.43% | 500 |
| Dec 2, 2025 | 4,985.00 | 4,985.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.47% | 501 |
| Dec 1, 2025 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | - | - |
| Nov 28, 2025 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | -2.41% | 500 |
| Nov 26, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | - |
| Nov 25, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 501 |
| Nov 24, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.35% | 500 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 15 |
| Nov 20, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 17 |
| Nov 19, 2025 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 426 |
| Oct 1, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 30, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 220 |
| Sep 26, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Sep 25, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 21 |
| Sep 24, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Sep 23, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 50 |
| Sep 22, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 25 |
| Sep 19, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 25 |
| Sep 18, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 25 |
| Sep 17, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 25 |
| Sep 16, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 221 |
| Sep 15, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 25 |
| Sep 11, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Sep 10, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 10 |
| Sep 8, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Sep 5, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 19 |
| Sep 4, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 10 |
| Sep 3, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 20 |
| Sep 2, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 100 |
| Sep 1, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 20 |
| Aug 28, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Aug 27, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 10 |
| Aug 26, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 9 |
| Aug 25, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 40 |
| Aug 22, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | - |
| Aug 21, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - | 5 |
| Aug 20, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.80% | 10 |
| Aug 19, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.57% | 1 |
| Aug 14, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | - |
| Aug 13, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 1 |
| Aug 11, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | - |
| Aug 8, 2025 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 2.01% | 19 |
| Aug 7, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 1 |
| Aug 5, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | - |
| Aug 4, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 2.68% | 1 |
| Aug 1, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 9 |
| Jul 31, 2025 | 4,930.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.92% | 88 |
| Jul 30, 2025 | 4,900.00 | 4,900.00 | 4,895.00 | 4,895.00 | 4,895.00 | -1.21% | 290 |