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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	92,900	97,600	97,600	99,300	92,900	271,121
September 05, 2025	89,700	92,000	92,000	92,900	89,300	175,345
September 04, 2025	87,300	88,300	88,300	89,000	86,600	63,110
September 03, 2025	86,500	88,000	88,000	88,900	86,500	70,101
September 02, 2025	87,000	87,000	87,000	87,700	85,000	68,068
September 01, 2025	87,700	86,000	86,000	88,200	85,900	57,934
August 29, 2025	90,200	87,500	87,500	90,200	87,300	110,939
August 28, 2025	88,100	89,900	89,900	92,800	87,800	229,853
August 27, 2025	89,100	87,500	87,500	89,600	87,100	102,330
August 26, 2025	89,800	89,000	89,000	90,600	88,200	104,528
August 25, 2025	88,100	90,600	90,600	91,100	88,100	192,444
August 22, 2025	96,100	87,200	87,200	97,000	87,200	541,391
August 21, 2025	99,800	98,300	98,300	100,500	98,000	91,905
August 20, 2025	101,900	99,800	99,800	102,200	98,700	129,382
August 19, 2025	108,800	102,500	102,500	108,900	102,400	195,299
August 18, 2025	102,300	105,700	105,700	107,400	102,300	293,597
August 14, 2025	101,300	98,400	98,400	102,300	98,400	128,352
August 13, 2025	102,300	101,200	101,200	104,400	100,800	121,079
August 12, 2025	97,900	102,100	102,100	104,500	97,400	197,767
August 11, 2025	98,000	98,800	98,800	99,500	96,800	96,353
August 08, 2025	97,100	98,500	98,500	101,700	96,550	176,066
August 07, 2025	95,400	96,800	96,800	97,200	93,600	107,864
August 06, 2025	95,500	96,300	96,300	98,900	94,300	123,963
August 05, 2025	97,100	97,300	97,300	98,600	96,100	80,409
August 04, 2025	92,700	96,800	96,800	97,900	91,200	180,360
August 01, 2025	93,800	93,600	93,600	95,900	90,400	167,345
July 31, 2025	96,300	93,800	93,800	97,900	93,600	209,390
July 30, 2025	98,800	97,200	97,200	99,100	93,000	220,832
July 29, 2025	97,300	99,000	99,000	100,000	94,800	144,955
July 28, 2025	95,900	98,700	98,700	101,800	94,600	301,271
July 25, 2025	92,700	97,200	97,200	98,800	92,600	624,888
July 24, 2025	93,900	89,200	89,200	93,900	87,200	613,126
July 23, 2025	95,700	96,100	96,100	99,600	94,000	577,600
July 22, 2025	90,000	90,400	90,400	92,500	89,300	119,886
July 21, 2025	89,500	91,000	91,000	93,100	88,900	202,209
July 18, 2025	91,500	89,500	89,500	93,800	88,500	199,479
July 17, 2025	87,700	86,900	86,900	88,200	85,800	98,577
July 16, 2025	90,800	87,600	87,600	91,400	87,400	109,878
July 15, 2025	90,200	89,700	89,700	91,300	89,000	135,445
July 14, 2025	93,000	89,800	89,800	93,400	89,700	190,524
July 11, 2025	86,900	94,000	94,000	96,000	86,800	743,879
July 10, 2025	83,200	84,000	84,000	85,900	82,600	137,985
July 09, 2025	82,800	81,100	81,100	84,700	79,800	135,901
July 08, 2025	78,800	84,600	84,600	88,200	78,200	383,919
July 07, 2025	83,300	79,700	79,700	83,400	79,500	155,285
July 04, 2025	87,500	84,500	84,500	87,800	83,900	147,146
July 03, 2025	77,400	84,900	84,900	87,800	77,300	555,163
July 02, 2025	76,600	77,400	77,400	77,700	74,200	122,118
July 01, 2025	74,000	75,800	75,800	77,200	73,900	184,053
June 30, 2025	72,400	72,800	72,800	74,000	72,200	48,152
June 27, 2025	74,200	73,000	73,000	74,900	72,350	57,552
June 26, 2025	74,000	73,500	73,500	74,200	72,200	52,714
June 25, 2025	74,400	73,500	73,500	75,100	73,000	98,720
June 24, 2025	73,100	73,100	73,100	73,900	72,700	83,450
June 23, 2025	72,700	72,100	72,100	73,500	71,700	75,637
June 20, 2025	72,800	72,300	72,300	73,700	71,800	132,370
June 19, 2025	72,500	71,800	71,800	73,200	71,400	65,717
June 18, 2025	72,700	72,100	72,100	72,800	71,100	170,167
June 17, 2025	77,100	74,800	74,800	77,100	73,400	184,046
June 16, 2025	77,800	78,700	78,700	78,800	74,800	97,778

OCI Company Ltd. (010060.KS) KSC