OCI Company Ltd.(KR:456040)
â‚©54,800.00-300.00 (-0.54%)
KR:456040
OCI Company Ltd. historical prices
â‚©54,800.00
At close:-300.00 (-0.54%)
Want to see KR:456040 full AI Analyst Report?
OCI Company Ltd. (456040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54,900.00 | 56,400.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.54% | 37,307 | 1.20 |
| Nov 12, 2026 | 56,000.00 | 56,500.00 | 54,300.00 | 55,100.00 | 55,100.00 | -2.30% | 38,880 | 1.27 |
| Nov 11, 2026 | 54,700.00 | 56,400.00 | 54,600.00 | 56,400.00 | 56,400.00 | +2.17% | 31,527 | 1.03 |
| Nov 10, 2026 | 53,800.00 | 55,600.00 | 53,800.00 | 55,200.00 | 55,200.00 | +4.15% | 26,465 | 0.85 |
| Nov 09, 2026 | 52,500.00 | 55,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | -0.38% | 31,378 | 1.01 |
| Nov 06, 2026 | 52,200.00 | 54,200.00 | 50,900.00 | 53,000.00 | 53,000.00 | -4.85% | 69,213 | 2.25 |
| Nov 05, 2026 | 58,800.00 | 58,800.00 | 54,600.00 | 55,700.00 | 55,700.00 | -3.13% | 57,060 | 1.83 |
| Nov 04, 2026 | 56,100.00 | 58,000.00 | 54,200.00 | 57,500.00 | 57,500.00 | +4.36% | 78,396 | 2.49 |
| Nov 03, 2026 | 57,800.00 | 57,800.00 | 54,300.00 | 55,100.00 | 55,100.00 | -3.50% | 54,559 | 1.73 |
| Nov 02, 2026 | 55,700.00 | 58,100.00 | 54,600.00 | 57,100.00 | 57,100.00 | +1.96% | 33,765 | 1.06 |
| Oct 30, 2026 | 56,700.00 | 57,300.00 | 55,300.00 | 56,000.00 | 56,000.00 | -3.61% | 31,513 | 0.98 |
| Oct 29, 2026 | 58,700.00 | 61,100.00 | 56,900.00 | 58,100.00 | 58,100.00 | -0.85% | 42,324 | 1.32 |
| Oct 28, 2026 | 58,900.00 | 60,300.00 | 57,300.00 | 58,600.00 | 58,600.00 | +0.69% | 51,787 | 1.60 |
| Oct 27, 2026 | 57,800.00 | 59,200.00 | 57,700.00 | 58,200.00 | 58,200.00 | +1.57% | 20,194 | 0.61 |
| Oct 26, 2026 | 58,500.00 | 59,600.00 | 57,100.00 | 57,300.00 | 57,300.00 | -4.18% | 33,261 | 0.96 |
| Oct 23, 2026 | 60,900.00 | 61,100.00 | 58,700.00 | 59,800.00 | 59,800.00 | -2.76% | 30,405 | 0.86 |
| Oct 22, 2026 | 63,100.00 | 63,300.00 | 60,800.00 | 61,500.00 | 61,500.00 | -3.45% | 22,625 | 0.63 |
| Oct 21, 2026 | 63,500.00 | 65,300.00 | 62,900.00 | 63,700.00 | 63,700.00 | +0.79% | 26,592 | 0.70 |
| Oct 20, 2026 | 65,800.00 | 66,200.00 | 62,700.00 | 63,200.00 | 63,200.00 | -4.24% | 21,491 | 0.51 |
| Oct 19, 2026 | 65,700.00 | 66,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 0.00% | 25,278 | 0.59 |
| Oct 16, 2026 | 64,800.00 | 67,200.00 | 64,700.00 | 66,000.00 | 66,000.00 | +2.96% | 23,085 | 0.54 |
| Oct 15, 2026 | 67,200.00 | 67,700.00 | 63,000.00 | 64,100.00 | 64,100.00 | -7.37% | 36,330 | 0.85 |
| Oct 14, 2026 | 69,400.00 | 70,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | 0.00% | 18,557 | 0.44 |
| Oct 13, 2026 | 68,300.00 | 69,600.00 | 66,300.00 | 69,200.00 | 69,200.00 | -0.86% | 31,690 | 0.74 |
| Oct 12, 2026 | 70,600.00 | 70,900.00 | 68,900.00 | 69,800.00 | 69,800.00 | -1.97% | 20,020 | 0.47 |
| Oct 09, 2026 | 71,200.00 | 72,800.00 | 71,100.00 | 71,200.00 | 71,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 72,400.00 | 72,800.00 | 71,100.00 | 71,200.00 | 71,200.00 | -2.47% | 24,068 | 0.54 |
| Oct 07, 2026 | 73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | -1.22% | 15,448 | 0.34 |
| Oct 06, 2026 | 75,500.00 | 75,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | -0.14% | 22,130 | 0.49 |
| Oct 05, 2026 | 74,000.00 | 74,600.00 | 72,700.00 | 74,000.00 | 74,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 73,600.00 | 74,600.00 | 72,700.00 | 74,000.00 | 74,000.00 | +0.95% | 35,070 | 0.77 |
| Oct 01, 2026 | 75,100.00 | 75,600.00 | 72,300.00 | 73,300.00 | 73,300.00 | -3.04% | 39,682 | 0.87 |
| Sep 30, 2026 | 75,800.00 | 77,000.00 | 75,000.00 | 75,600.00 | 75,600.00 | +1.48% | 15,834 | 0.34 |
| Sep 29, 2026 | 78,900.00 | 79,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | -6.52% | 27,630 | 0.59 |
| Sep 28, 2026 | 78,000.00 | 82,000.00 | 77,700.00 | 79,700.00 | 79,700.00 | +3.64% | 51,468 | 1.10 |
| Sep 25, 2026 | 76,900.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 76,900.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 74,400.00 | 77,700.00 | 74,200.00 | 76,900.00 | 76,900.00 | +4.63% | 38,579 | 0.79 |
| Sep 22, 2026 | 75,100.00 | 75,600.00 | 73,000.00 | 73,500.00 | 73,500.00 | -1.08% | 21,890 | 0.45 |
| Sep 21, 2026 | 75,600.00 | 75,600.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.98% | 19,775 | 0.40 |
| Sep 18, 2026 | 76,000.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | +0.53% | 25,561 | 0.51 |
| Sep 17, 2026 | 73,200.00 | 76,000.00 | 72,000.00 | 75,400.00 | 75,400.00 | +3.15% | 40,828 | 0.81 |
| Sep 16, 2026 | 74,400.00 | 74,400.00 | 72,600.00 | 73,100.00 | 73,100.00 | -1.75% | 21,687 | 0.43 |
| Sep 15, 2026 | 75,600.00 | 76,100.00 | 73,900.00 | 74,400.00 | 74,400.00 | -1.85% | 26,795 | 0.52 |
| Sep 14, 2026 | 79,200.00 | 79,300.00 | 75,800.00 | 75,800.00 | 75,800.00 | -5.49% | 29,190 | 0.56 |
| Sep 11, 2026 | 79,200.00 | 80,600.00 | 78,300.00 | 80,200.00 | 80,200.00 | -0.37% | 14,484 | 0.27 |
| Sep 10, 2026 | 79,700.00 | 81,100.00 | 79,000.00 | 80,500.00 | 80,500.00 | -0.12% | 24,791 | 0.44 |
| Sep 09, 2026 | 80,600.00 | 81,000.00 | 79,700.00 | 80,600.00 | 80,600.00 | +0.75% | 18,270 | 0.32 |
| Sep 08, 2026 | 83,200.00 | 83,200.00 | 78,900.00 | 80,000.00 | 80,000.00 | -2.20% | 50,581 | 0.84 |
| Sep 07, 2026 | 80,500.00 | 82,700.00 | 79,800.00 | 81,800.00 | 81,800.00 | +3.15% | 30,938 | 0.52 |
