Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,529.00 | 1,529.00 | 1,400.00 | 1,407.00 | 1,407.00 | 131,852 |
| 2026-10-19 | 1,476.00 | 1,479.00 | 1,435.00 | 1,479.00 | 1,479.00 | 66,233 |
| 2026-10-16 | 1,450.00 | 1,515.00 | 1,449.00 | 1,479.00 | 1,479.00 | 43,348 |
| 2026-10-15 | 1,499.00 | 1,520.00 | 1,449.00 | 1,449.00 | 1,449.00 | 67,705 |
| 2026-10-14 | 1,559.00 | 1,573.00 | 1,506.00 | 1,512.00 | 1,512.00 | 33,304 |
| 2026-10-13 | 1,543.00 | 1,562.00 | 1,466.00 | 1,514.00 | 1,514.00 | 84,207 |
| 2026-10-12 | 1,570.00 | 1,584.00 | 1,522.00 | 1,543.00 | 1,543.00 | 57,022 |
| 2026-10-08 | 1,630.00 | 1,630.00 | 1,558.00 | 1,570.00 | 1,570.00 | 26,978 |
| 2026-10-07 | 1,573.00 | 1,586.00 | 1,552.00 | 1,567.00 | 1,567.00 | 32,822 |
| 2026-10-06 | 1,582.00 | 1,677.00 | 1,530.00 | 1,573.00 | 1,573.00 | 35,583 |
| 2026-10-02 | 1,599.00 | 1,636.00 | 1,580.00 | 1,588.00 | 1,588.00 | 42,209 |
| 2026-10-01 | 1,581.00 | 1,610.00 | 1,576.00 | 1,600.00 | 1,600.00 | 48,628 |
| 2026-09-30 | 1,569.00 | 1,770.00 | 1,565.00 | 1,596.00 | 1,596.00 | 561,446 |
| 2026-09-29 | 1,600.00 | 1,600.00 | 1,536.00 | 1,585.00 | 1,585.00 | 61,103 |
| 2026-09-28 | 1,592.00 | 1,630.00 | 1,541.00 | 1,567.00 | 1,567.00 | 251,660 |
| 2026-09-23 | 1,621.00 | 1,670.00 | 1,558.00 | 1,563.00 | 1,563.00 | 155,750 |
| 2026-09-22 | 1,626.00 | 1,659.00 | 1,555.00 | 1,621.00 | 1,621.00 | 83,665 |
| 2026-09-21 | 1,758.00 | 1,796.00 | 1,648.00 | 1,659.00 | 1,659.00 | 140,133 |
| 2026-09-18 | 1,498.00 | 1,943.00 | 1,498.00 | 1,796.00 | 1,796.00 | 2,338,573 |
| 2026-09-17 | 1,530.00 | 1,530.00 | 1,452.00 | 1,495.00 | 1,495.00 | 149,944 |
| 2026-09-16 | 1,422.00 | 1,457.00 | 1,401.00 | 1,457.00 | 1,457.00 | 127,875 |
| 2026-09-15 | 1,415.00 | 1,463.00 | 1,413.00 | 1,413.00 | 1,413.00 | 49,198 |
| 2026-09-14 | 1,458.00 | 1,458.00 | 1,415.00 | 1,415.00 | 1,415.00 | 103,788 |
| 2026-09-11 | 1,431.00 | 1,519.00 | 1,407.00 | 1,459.00 | 1,459.00 | 101,133 |
| 2026-09-10 | 1,465.00 | 1,465.00 | 1,425.00 | 1,431.00 | 1,431.00 | 30,615 |
| 2026-09-09 | 1,499.00 | 1,499.00 | 1,442.00 | 1,465.00 | 1,465.00 | 43,545 |
| 2026-09-08 | 1,466.00 | 1,529.00 | 1,451.00 | 1,468.00 | 1,468.00 | 45,591 |
| 2026-09-07 | 1,530.00 | 1,530.00 | 1,438.00 | 1,466.00 | 1,466.00 | 106,087 |
| 2026-09-04 | 1,457.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 83,008 |
| 2026-09-03 | 1,522.00 | 1,522.00 | 1,451.00 | 1,457.00 | 1,457.00 | 174,625 |
| 2026-09-02 | 1,497.00 | 1,565.00 | 1,490.00 | 1,537.00 | 1,537.00 | 176,124 |
| 2026-09-01 | 1,516.00 | 1,533.00 | 1,480.00 | 1,497.00 | 1,497.00 | 179,366 |
| 2026-08-31 | 1,517.00 | 1,545.00 | 1,476.00 | 1,516.00 | 1,516.00 | 135,566 |
| 2026-08-28 | 1,480.00 | 1,620.00 | 1,419.00 | 1,517.00 | 1,517.00 | 543,553 |
| 2026-08-27 | 1,394.00 | 1,429.00 | 1,318.00 | 1,374.00 | 1,374.00 | 132,994 |
| 2026-08-26 | 1,326.00 | 1,372.00 | 1,315.00 | 1,344.00 | 1,344.00 | 47,917 |
| 2026-08-25 | 1,343.00 | 1,343.00 | 1,286.00 | 1,326.00 | 1,326.00 | 146,489 |
| 2026-08-24 | 1,330.00 | 1,368.00 | 1,311.00 | 1,350.00 | 1,350.00 | 110,161 |
| 2026-08-21 | 1,337.00 | 1,351.00 | 1,305.00 | 1,335.00 | 1,335.00 | 54,045 |
| 2026-08-20 | 1,369.00 | 1,419.00 | 1,327.00 | 1,330.00 | 1,330.00 | 162,621 |
| 2026-08-19 | 1,366.00 | 1,407.00 | 1,306.00 | 1,369.00 | 1,369.00 | 184,030 |
| 2026-08-18 | 1,379.00 | 1,379.00 | 1,352.00 | 1,378.00 | 1,378.00 | 21,621 |
| 2026-08-14 | 1,345.00 | 1,386.00 | 1,336.00 | 1,379.00 | 1,379.00 | 47,724 |
| 2026-08-13 | 1,395.00 | 1,402.00 | 1,345.00 | 1,345.00 | 1,345.00 | 83,338 |
| 2026-08-12 | 1,400.00 | 1,416.00 | 1,381.00 | 1,389.00 | 1,389.00 | 31,861 |
| 2026-08-11 | 1,397.00 | 1,435.00 | 1,389.00 | 1,399.00 | 1,399.00 | 93,376 |
| 2026-08-10 | 1,360.00 | 1,400.00 | 1,360.00 | 1,397.00 | 1,397.00 | 16,050 |
| 2026-08-07 | 1,394.00 | 1,394.00 | 1,350.00 | 1,360.00 | 1,360.00 | 65,934 |
| 2026-08-06 | 1,463.00 | 1,478.00 | 1,363.00 | 1,365.00 | 1,365.00 | 143,799 |
| 2026-08-05 | 1,431.00 | 1,475.00 | 1,431.00 | 1,475.00 | 1,475.00 | 95,288 |
| 2026-08-04 | 1,454.00 | 1,481.00 | 1,422.00 | 1,433.00 | 1,433.00 | 112,790 |
| 2026-08-03 | 1,404.00 | 1,454.00 | 1,360.00 | 1,454.00 | 1,454.00 | 294,380 |
| 2026-07-31 | 1,325.00 | 1,441.00 | 1,316.00 | 1,404.00 | 1,404.00 | 402,130 |
| 2026-07-30 | 1,400.00 | 1,425.00 | 1,311.00 | 1,325.00 | 1,325.00 | 197,957 |
| 2026-07-29 | 1,401.00 | 1,455.00 | 1,334.00 | 1,376.00 | 1,376.00 | 187,770 |
| 2026-07-28 | 1,452.00 | 1,569.00 | 1,406.00 | 1,406.00 | 1,406.00 | 96,424 |
| 2026-07-27 | 1,509.00 | 1,558.00 | 1,450.00 | 1,452.00 | 1,452.00 | 96,027 |
| 2026-07-24 | 1,586.00 | 1,599.00 | 1,450.00 | 1,533.00 | 1,533.00 | 60,327 |
| 2026-07-23 | 1,509.00 | 1,589.00 | 1,503.00 | 1,584.00 | 1,584.00 | 34,617 |
| 2026-07-22 | 1,480.00 | 1,550.00 | 1,473.00 | 1,509.00 | 1,509.00 | 7,785 |
Page 1 of 20 · 1,179 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.