OCEANKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 1,246.00 | -21.00 | -1.66% | 1,267.00 | 1,268.00 | 1,241.00 | 38,832.00 |
May 31 2024 | 1,267.00 | -7.00 | -0.55% | 1,276.00 | 1,293.00 | 1,239.00 | 49,950.00 |
May 30 2024 | 1,274.00 | -7.00 | -0.55% | 1,281.00 | 1,332.00 | 1,242.00 | 79,373.00 |
May 29 2024 | 1,281.00 | -16.00 | -1.23% | 1,298.00 | 1,355.00 | 1,275.00 | 67,999.00 |
May 28 2024 | 1,297.00 | -30.00 | -2.26% | 1,328.00 | 1,330.00 | 1,269.00 | 54,443.00 |
May 27 2024 | 1,327.00 | 24.00 | 1.84% | 1,311.00 | 1,350.00 | 1,294.00 | 70,683.00 |
May 26 2024 | 1,303.00 | -37.00 | -2.76% | 1,340.00 | 1,344.00 | 1,300.00 | 36,673.00 |
May 25 2024 | 1,340.00 | -3.00 | -0.22% | 1,343.00 | 1,369.00 | 1,331.00 | 39,248.00 |
May 24 2024 | 1,343.00 | -33.00 | -2.40% | 1,377.00 | 1,407.00 | 1,320.00 | 41,619.00 |
May 23 2024 | 1,376.00 | -79.00 | -5.43% | 1,455.00 | 1,475.00 | 1,318.00 | 80,289.00 |
May 22 2024 | 1,455.00 | -4.00 | -0.27% | 1,459.00 | 1,518.00 | 1,425.00 | 102,827.00 |
May 21 2024 | 1,459.00 | 71.00 | 5.12% | 1,386.00 | 1,469.00 | 1,366.00 | 68,936.00 |
May 20 2024 | 1,388.00 | 109.00 | 8.52% | 1,280.00 | 1,400.00 | 1,265.00 | 115,842.00 |
May 19 2024 | 1,279.00 | -46.00 | -3.47% | 1,327.00 | 1,341.00 | 1,275.00 | 24,473.00 |
May 18 2024 | 1,325.00 | -29.00 | -2.14% | 1,353.00 | 1,394.00 | 1,314.00 | 32,854.00 |
May 17 2024 | 1,354.00 | 26.00 | 1.96% | 1,321.00 | 1,366.00 | 1,292.00 | 48,717.00 |
May 16 2024 | 1,328.00 | 14.00 | 1.07% | 1,306.00 | 1,338.00 | 1,261.00 | 69,781.00 |
May 15 2024 | 1,314.00 | 127.00 | 10.70% | 1,183.00 | 1,319.00 | 1,170.00 | 24,354.00 |
May 14 2024 | 1,187.00 | -64.00 | -5.12% | 1,250.00 | 1,257.00 | 1,178.00 | 47,292.00 |
May 13 2024 | 1,251.00 | -34.00 | -2.65% | 1,287.00 | 1,304.00 | 1,201.00 | 59,568.00 |
May 12 2024 | 1,285.00 | -15.00 | -1.15% | 1,300.00 | 1,324.00 | 1,277.00 | 43,235.00 |
May 11 2024 | 1,300.00 | -14.00 | -1.07% | 1,313.00 | 1,340.00 | 1,300.00 | 48,724.00 |
May 10 2024 | 1,314.00 | -13.00 | -0.98% | 1,324.00 | 1,380.00 | 1,275.00 | 59,562.00 |
May 09 2024 | 1,327.00 | 70.00 | 5.57% | 1,267.00 | 1,357.00 | 1,248.00 | 58,644.00 |
May 08 2024 | 1,257.00 | -114.00 | -8.32% | 1,367.00 | 1,400.00 | 1,250.00 | 52,413.00 |
May 07 2024 | 1,371.00 | -20.00 | -1.44% | 1,389.00 | 1,468.00 | 1,361.00 | 77,821.00 |
May 06 2024 | 1,391.00 | 1.00 | 0.07% | 1,396.00 | 1,453.00 | 1,362.00 | 78,793.00 |
May 05 2024 | 1,390.00 | 112.00 | 8.76% | 1,281.00 | 1,400.00 | 1,246.00 | 62,114.00 |
May 04 2024 | 1,278.00 | -16.00 | -1.24% | 1,290.00 | 1,317.00 | 1,270.00 | 44,375.00 |
May 03 2024 | 1,294.00 | 99.00 | 8.28% | 1,194.00 | 1,306.00 | 1,181.00 | 40,151.00 |
May 02 2024 | 1,195.00 | -9.00 | -0.75% | 1,202.00 | 1,214.00 | 1,140.00 | 32,783.00 |
May 01 2024 | 1,204.00 | -3.00 | -0.25% | 1,211.00 | 1,228.00 | 1,107.00 | 53,561.00 |
Apr 30 2024 | 1,207.00 | -91.00 | -7.01% | 1,292.00 | 1,312.00 | 1,157.00 | 42,550.00 |
Apr 29 2024 | 1,298.00 | 6.00 | 0.46% | 1,632.00 | 1,673.00 | 1,245.00 | 72,484.00 |
Apr 28 2024 | 1,292.00 | -32.00 | -2.42% | 1,317.00 | 1,376.00 | 1,288.00 | 35,467.00 |
Apr 27 2024 | 1,324.00 | 23.00 | 1.77% | 1,301.00 | 1,324.00 | 1,258.00 | 29,847.00 |
Apr 26 2024 | 1,301.00 | -76.00 | -5.52% | 1,371.00 | 1,375.00 | 1,294.00 | 63,063.00 |
Apr 25 2024 | 1,377.00 | -31.00 | -2.20% | 1,417.00 | 1,433.00 | 1,342.00 | 68,845.00 |
Apr 24 2024 | 1,408.00 | -50.00 | -3.43% | 1,464.00 | 1,560.00 | 1,386.00 | 78,473.00 |
Apr 23 2024 | 1,458.00 | -21.00 | -1.42% | 1,477.00 | 1,533.00 | 1,442.00 | 51,659.00 |
Apr 22 2024 | 1,479.00 | -2.00 | -0.14% | 1,632.00 | 1,673.00 | 1,455.00 | 63,064.00 |
Apr 21 2024 | 1,481.00 | -7.00 | -0.47% | 1,491.00 | 1,524.00 | 1,448.00 | 52,143.00 |
Apr 20 2024 | 1,488.00 | 204.00 | 15.89% | 1,272.00 | 1,518.00 | 1,254.00 | 64,249.00 |
Apr 19 2024 | 1,284.00 | 14.00 | 1.10% | 1,267.00 | 1,311.00 | 1,166.00 | 59,673.00 |
Apr 18 2024 | 1,270.00 | 31.00 | 2.50% | 1,239.00 | 1,288.00 | 1,189.00 | 67,625.00 |
Apr 17 2024 | 1,239.00 | -85.00 | -6.42% | 1,319.00 | 1,329.00 | 1,201.00 | 58,224.00 |
Apr 16 2024 | 1,324.00 | 34.00 | 2.64% | 1,305.00 | 1,333.00 | 1,230.00 | 90,148.00 |
Apr 15 2024 | 1,290.00 | -85.00 | -6.18% | 1,349.00 | 1,411.00 | 1,242.00 | 86,868.00 |
Apr 14 2024 | 1,375.00 | 197.00 | 16.72% | 1,176.00 | 1,375.00 | 1,134.00 | 91,654.00 |
Apr 13 2024 | 1,178.00 | -130.00 | -9.94% | 1,308.00 | 1,319.00 | 1,038.00 | 89,908.00 |
Apr 12 2024 | 1,308.00 | -219.00 | -14.34% | 1,531.00 | 1,552.00 | 1,224.00 | 76,008.00 |
Apr 11 2024 | 1,527.00 | -43.00 | -2.74% | 1,570.00 | 1,596.00 | 1,513.00 | 52,523.00 |
Apr 10 2024 | 1,570.00 | -10.00 | -0.63% | 1,586.00 | 1,602.00 | 1,510.00 | 62,181.00 |
Apr 09 2024 | 1,580.00 | -147.00 | -8.51% | 1,722.00 | 1,737.00 | 1,566.00 | 69,922.00 |
Apr 08 2024 | 1,727.00 | 49.00 | 2.92% | 1,671.00 | 1,727.00 | 1,629.00 | 82,052.00 |
Apr 07 2024 | 1,678.00 | 46.00 | 2.82% | 1,632.00 | 1,694.00 | 1,626.00 | 35,531.00 |
Apr 06 2024 | 1,632.00 | -1.00 | -0.06% | 1,633.00 | 1,664.00 | 1,616.00 | 33,407.00 |
Apr 05 2024 | 1,633.00 | -18.00 | -1.09% | 1,651.00 | 1,667.00 | 1,568.00 | 75,547.00 |
Apr 04 2024 | 1,651.00 | 29.00 | 1.79% | 1,606.00 | 1,728.00 | 1,568.00 | 93,724.00 |
Apr 03 2024 | 1,622.00 | -36.00 | -2.17% | 1,651.00 | 1,687.00 | 1,575.00 | 69,524.00 |
Apr 02 2024 | 1,658.00 | -139.00 | -7.74% | 1,788.00 | 1,788.00 | 1,618.00 | 93,218.00 |
Apr 01 2024 | 1,797.00 | -28.00 | -1.53% | 1,827.00 | 1,853.00 | 1,718.00 | 255,344.00 |
Mar 31 2024 | 1,825.00 | -129.00 | -6.60% | 1,950.00 | 1,950.00 | 1,803.00 | 86,540.00 |
Mar 30 2024 | 1,954.00 | 41.00 | 2.14% | 1,923.00 | 1,954.00 | 1,876.00 | 66,088.00 |
Mar 29 2024 | 1,913.00 | -138.00 | -6.73% | 2,054.00 | 2,093.00 | 1,913.00 | 98,518.00 |
Mar 28 2024 | 2,051.00 | 125.00 | 6.49% | 1,938.00 | 2,191.00 | 1,875.00 | 174,114.00 |
Mar 27 2024 | 1,926.00 | 192.00 | 11.07% | 1,729.00 | 2,396.00 | 1,700.00 | 107,888.00 |
Mar 26 2024 | 1,734.00 | 55.00 | 3.28% | 1,688.00 | 1,755.00 | 1,656.00 | 70,743.00 |
Mar 25 2024 | 1,679.00 | 96.00 | 6.06% | 1,577.00 | 1,700.00 | 1,573.00 | 280,787.00 |
Mar 24 2024 | 1,583.00 | 33.00 | 2.13% | 1,542.00 | 1,606.00 | 1,511.00 | 58,023.00 |
Mar 23 2024 | 1,550.00 | -2.00 | -0.13% | 1,554.00 | 1,603.00 | 1,544.00 | 53,498.00 |
Mar 22 2024 | 1,552.00 | -93.00 | -5.65% | 1,648.00 | 1,695.00 | 1,528.00 | 68,403.00 |
Mar 21 2024 | 1,645.00 | -49.00 | -2.89% | 1,693.00 | 1,741.00 | 1,621.00 | 60,354.00 |
Mar 20 2024 | 1,694.00 | 217.00 | 14.69% | 1,480.00 | 1,717.00 | 1,454.00 | 93,440.00 |
Mar 19 2024 | 1,477.00 | -77.00 | -4.95% | 1,551.00 | 1,568.00 | 1,400.00 | 96,052.00 |
Mar 18 2024 | 1,554.00 | -168.00 | -9.76% | 1,729.00 | 1,745.00 | 1,545.00 | 253,502.00 |
Mar 17 2024 | 1,722.00 | 222.00 | 14.80% | 1,510.00 | 1,772.00 | 1,435.00 | 94,263.00 |
Mar 16 2024 | 1,500.00 | -164.00 | -9.86% | 1,646.00 | 1,660.00 | 1,458.00 | 74,524.00 |
Mar 15 2024 | 1,664.00 | -54.00 | -3.14% | 1,715.00 | 1,732.00 | 1,508.00 | 284,441.00 |
Mar 14 2024 | 1,718.00 | 12.00 | 0.70% | 1,714.00 | 1,755.00 | 1,551.00 | 73,338.00 |
Mar 13 2024 | 1,706.00 | 16.00 | 0.95% | 1,688.00 | 1,742.00 | 1,641.00 | 81,760.00 |
Mar 12 2024 | 1,690.00 | -5.00 | -0.29% | 1,698.00 | 1,751.00 | 1,633.00 | 79,618.00 |
Mar 11 2024 | 1,695.00 | -121.00 | -6.66% | 1,818.00 | 1,843.00 | 1,681.00 | 267,778.00 |
Mar 10 2024 | 1,816.00 | -117.00 | -6.05% | 1,907.00 | 1,944.00 | 1,752.00 | 99,613.00 |
Mar 09 2024 | 1,933.00 | 287.00 | 17.44% | 1,649.00 | 1,933.00 | 1,616.00 | 125,830.00 |
Mar 08 2024 | 1,646.00 | -5.00 | -0.30% | 1,646.00 | 1,727.00 | 1,566.00 | 115,096.00 |
Mar 07 2024 | 1,651.00 | -24.00 | -1.43% | 1,650.00 | 1,728.00 | 1,567.00 | 129,615.00 |
Mar 06 2024 | 1,675.00 | 325.00 | 24.07% | 1,353.00 | 1,724.00 | 1,275.00 | 114,181.00 |
Mar 05 2024 | 1,350.00 | -115.00 | -7.85% | 1,468.00 | 1,478.00 | 1,254.00 | 110,709.00 |
Mar 04 2024 | 1,465.00 | -38.00 | -2.53% | 1,503.00 | 1,552.00 | 1,421.00 | 246,816.00 |
Mar 03 2024 | 1,503.00 | 7.00 | 0.47% | 1,493.00 | 1,653.00 | 1,399.00 | 106,373.00 |
Mar 02 2024 | 1,496.00 | -15.00 | -0.99% | 1,502.00 | 1,570.00 | 1,430.00 | 133,052.00 |