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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	109,000	108,300	108,300	111,100	107,800	95,118
November 19, 2025	110,400	105,700	105,700	110,400	104,200	96,610
November 18, 2025	112,100	108,800	108,800	113,800	108,500	97,616
November 17, 2025	118,600	112,200	112,200	118,700	112,100	109,764
November 14, 2025	118,000	117,500	117,500	122,000	117,300	130,002
November 13, 2025	119,600	123,200	123,200	127,300	116,200	227,400
November 12, 2025	112,100	119,600	119,600	122,000	111,300	373,006
November 11, 2025	113,700	108,600	108,600	116,100	102,800	218,792
November 10, 2025	113,000	113,600	113,600	114,300	110,400	120,633
November 07, 2025	110,600	112,500	112,500	113,900	109,400	133,515
November 06, 2025	120,000	114,200	114,200	121,600	113,600	146,336
November 05, 2025	119,900	115,200	115,200	119,900	111,400	176,242
November 04, 2025	128,900	120,700	120,700	129,300	118,500	337,702
November 03, 2025	114,500	128,600	128,600	131,800	114,500	420,640
October 31, 2025	115,900	114,200	114,200	116,300	112,700	163,858
October 30, 2025	115,600	117,100	117,100	118,800	114,700	160,044
October 29, 2025	117,000	117,900	117,900	118,000	112,700	262,051
October 28, 2025	115,300	118,100	118,100	119,600	110,500	184,696
October 27, 2025	110,100	117,000	117,000	117,300	110,000	294,559
October 24, 2025	102,200	108,000	108,000	109,500	102,000	217,123
October 23, 2025	102,300	101,700	101,700	104,500	101,600	104,777
October 22, 2025	99,500	104,000	104,000	104,100	97,600	196,993
October 21, 2025	98,700	99,300	99,300	101,500	98,400	158,647
October 20, 2025	100,000	98,300	98,300	100,200	97,200	135,988
October 17, 2025	99,700	99,400	99,400	100,500	98,300	110,437
October 16, 2025	96,900	100,600	100,600	100,600	96,800	538,553
October 15, 2025	89,900	95,900	95,900	96,500	89,100	216,849
October 14, 2025	86,400	88,600	88,600	89,300	86,400	94,682
October 13, 2025	85,700	85,900	85,900	86,300	83,400	101,374
October 10, 2025	86,500	86,500	86,500	87,200	85,200	85,371
October 02, 2025	84,900	85,800	85,800	87,800	84,900	102,413
October 01, 2025	88,400	84,800	84,800	88,700	84,500	150,516
September 30, 2025	88,800	88,400	88,400	90,700	87,700	80,123
September 29, 2025	91,500	89,000	89,000	91,600	88,000	117,516
September 26, 2025	94,000	90,600	90,600	94,300	90,200	105,537
September 25, 2025	94,900	94,800	94,800	95,300	93,900	54,685
September 24, 2025	97,300	94,800	94,800	97,300	94,500	80,283
September 23, 2025	97,800	97,300	97,300	100,000	96,400	107,016
September 22, 2025	96,800	96,800	96,800	97,300	96,300	85,278
September 19, 2025	99,200	97,200	97,200	99,600	96,200	188,130
September 18, 2025	101,500	99,900	99,900	101,600	99,000	75,678
September 17, 2025	99,900	101,300	101,300	102,700	98,600	125,327
September 16, 2025	100,100	99,100	99,100	100,300	98,000	78,246
September 15, 2025	96,700	100,200	100,200	101,100	96,400	174,026
September 12, 2025	97,500	96,900	96,900	98,400	94,700	131,051
September 11, 2025	95,200	95,500	95,500	96,100	93,500	143,113
September 10, 2025	96,400	95,100	95,100	97,600	93,100	176,061
September 09, 2025	96,600	97,800	97,800	98,600	96,300	110,577
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

OCI Company Ltd. (010060.KS) KSC