OCI Company Ltd. - 010060.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	157,700	152,400	152,400	159,000	151,600	181,142
February 19, 2026	151,800	158,400	158,400	162,000	150,800	312,968
February 13, 2026	151,300	150,600	150,600	153,100	148,500	196,568
February 12, 2026	148,700	155,600	155,600	157,300	146,500	247,940
February 11, 2026	154,500	148,700	148,700	158,300	146,900	266,472
February 10, 2026	154,200	151,900	151,900	157,200	146,000	206,542
February 09, 2026	148,800	155,000	155,000	163,300	148,800	464,207
February 06, 2026	133,100	151,100	151,100	159,000	131,900	977,794
February 05, 2026	147,500	138,500	138,500	147,900	135,100	575,920
February 04, 2026	117,600	151,100	151,100	151,600	117,600	1.32M
February 03, 2026	113,500	118,000	118,000	118,000	113,300	163,521
February 02, 2026	113,000	110,700	110,700	115,500	110,300	108,816
January 30, 2026	117,700	115,400	115,400	118,300	111,600	224,034
January 29, 2026	118,100	119,600	119,600	123,500	115,200	198,325
January 28, 2026	119,700	117,500	117,500	120,500	114,100	182,865
January 27, 2026	118,800	119,100	119,100	120,800	115,900	134,092
January 26, 2026	125,100	119,500	119,500	128,800	119,200	189,540
January 23, 2026	116,600	123,600	123,600	124,800	116,600	297,926
January 22, 2026	115,300	115,300	115,300	117,200	111,100	120,496
January 21, 2026	111,800	114,200	114,200	114,200	110,200	94,308
January 20, 2026	114,300	115,200	115,200	119,400	110,800	131,587
January 19, 2026	113,700	114,400	114,400	116,000	113,000	82,755
January 16, 2026	120,900	113,700	113,700	120,900	113,200	163,094
January 15, 2026	111,400	119,000	119,000	119,000	109,500	261,642
January 14, 2026	110,500	111,300	111,300	112,300	107,600	167,908
January 13, 2026	107,000	111,200	111,200	112,000	104,300	244,234
January 12, 2026	104,200	104,500	104,500	106,700	103,000	159,708
January 09, 2026	103,600	101,700	101,700	103,900	100,300	104,705
January 08, 2026	103,400	101,800	101,800	104,800	101,000	156,499
January 07, 2026	106,800	104,200	104,200	107,100	102,800	137,708
January 06, 2026	107,900	106,700	106,700	110,700	105,000	139,483
January 05, 2026	107,600	108,100	108,100	110,400	104,700	174,900
January 02, 2026	115,200	105,500	105,500	115,300	105,400	229,307
December 30, 2025	115,300	115,200	115,200	118,600	114,200	96,758
December 29, 2025	114,200	116,300	116,300	117,800	112,900	88,552
December 26, 2025	121,600	116,000	116,000	122,400	115,500	99,911
December 24, 2025	119,600	120,900	120,900	124,500	119,200	97,718
December 23, 2025	121,200	121,900	121,900	126,500	119,100	307,025
December 22, 2025	116,700	114,800	114,800	116,700	114,000	80,052
December 19, 2025	107,700	114,800	114,800	115,900	107,700	263,629
December 18, 2025	107,000	106,000	106,000	107,200	104,600	74,395
December 17, 2025	108,100	108,600	108,600	111,800	106,600	120,103
December 16, 2025	105,000	105,200	105,200	112,300	104,000	184,772
December 15, 2025	104,500	105,500	105,500	113,400	103,300	257,479
December 12, 2025	100,800	103,500	103,500	104,700	100,600	146,281
December 11, 2025	101,000	99,900	99,900	102,400	99,000	110,586
December 10, 2025	102,600	99,600	99,600	102,600	99,600	69,549
December 09, 2025	99,200	101,800	101,800	102,400	98,300	118,062
December 08, 2025	100,500	99,000	99,000	100,700	97,800	177,587
December 05, 2025	100,000	100,800	100,800	101,500	99,000	79,670
December 04, 2025	102,100	100,700	100,700	102,800	99,500	66,003
December 03, 2025	101,900	103,300	103,300	103,500	100,100	64,386
December 02, 2025	101,200	101,600	101,600	102,000	99,600	39,407
December 01, 2025	105,400	101,200	101,200	105,500	99,800	95,908
November 28, 2025	105,700	104,100	104,100	106,000	101,100	85,578
November 27, 2025	103,600	104,900	104,900	107,600	103,200	97,713
November 26, 2025	102,100	102,100	102,100	102,400	99,900	47,184
November 25, 2025	102,500	99,800	99,800	104,300	99,300	72,129
November 24, 2025	103,700	100,400	100,400	104,500	99,800	80,778
November 21, 2025	102,600	102,500	102,500	106,700	102,000	83,311

OCI Company Ltd. (010060.KS) KSC