Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 424.00 | 425.00 | 412.00 | 418.00 | 4,180.00 | 10,896 |
| 2024-05-23 | 419.00 | 424.00 | 415.00 | 420.00 | 4,200.00 | 7,853 |
| 2024-05-22 | 417.00 | 423.00 | 415.00 | 419.00 | 4,190.00 | 14,832 |
| 2024-05-21 | 409.00 | 423.00 | 408.00 | 417.00 | 4,170.00 | 15,598 |
| 2024-05-20 | 418.00 | 420.00 | 409.00 | 410.00 | 4,100.00 | 18,337 |
| 2024-05-17 | 405.00 | 421.00 | 402.00 | 419.00 | 4,190.00 | 38,154 |
| 2024-05-16 | 409.00 | 413.00 | 400.00 | 407.00 | 4,070.00 | 15,184 |
| 2024-05-14 | 402.00 | 416.00 | 402.00 | 407.00 | 4,070.00 | 12,326 |
| 2024-05-13 | 405.00 | 407.00 | 400.00 | 405.00 | 4,050.00 | 7,432 |
| 2024-05-10 | 409.00 | 409.00 | 401.00 | 405.00 | 4,050.00 | 8,209 |
| 2024-05-09 | 408.00 | 415.00 | 401.00 | 401.00 | 4,010.00 | 28,439 |
| 2024-05-08 | 405.00 | 412.00 | 396.00 | 408.00 | 4,080.00 | 31,973 |
| 2024-05-07 | 405.00 | 406.00 | 399.00 | 402.00 | 4,020.00 | 16,042 |
| 2024-05-03 | 409.00 | 411.00 | 402.00 | 405.00 | 4,050.00 | 14,735 |
| 2024-05-02 | 406.00 | 413.00 | 403.00 | 406.00 | 4,060.00 | 14,206 |
| 2024-04-30 | 412.00 | 420.00 | 404.00 | 409.00 | 4,090.00 | 24,040 |
| 2024-04-29 | 418.00 | 419.00 | 404.00 | 412.00 | 4,120.00 | 35,205 |
| 2024-04-26 | 396.00 | 430.00 | 393.00 | 420.00 | 4,200.00 | 127,512 |
| 2024-04-25 | 417.00 | 420.00 | 391.00 | 393.00 | 3,930.00 | 112,943 |
| 2024-04-24 | 419.00 | 423.00 | 413.00 | 413.00 | 4,130.00 | 16,033 |
| 2024-04-23 | 425.00 | 426.00 | 416.00 | 418.00 | 4,180.00 | 10,461 |
| 2024-04-22 | 413.00 | 426.00 | 411.00 | 425.00 | 4,250.00 | 8,428 |
| 2024-04-19 | 423.00 | 426.00 | 411.00 | 419.00 | 4,190.00 | 15,478 |
| 2024-04-18 | 419.00 | 426.00 | 417.00 | 423.00 | 4,230.00 | 12,632 |
| 2024-04-17 | 417.00 | 425.00 | 412.00 | 419.00 | 4,190.00 | 17,570 |
| 2024-04-16 | 425.00 | 425.00 | 408.00 | 422.00 | 4,220.00 | 35,584 |
| 2024-04-15 | 443.00 | 443.00 | 420.00 | 425.00 | 4,250.00 | 55,489 |
| 2024-04-12 | 450.00 | 455.00 | 434.00 | 443.00 | 4,430.00 | 42,262 |
| 2024-04-11 | 467.00 | 467.00 | 430.00 | 451.00 | 4,510.00 | 70,921 |
| 2024-04-09 | 465.00 | 471.00 | 456.00 | 467.00 | 4,670.00 | 35,278 |
| 2024-04-08 | 471.00 | 475.00 | 457.00 | 466.00 | 4,660.00 | 37,491 |
| 2024-04-05 | 499.00 | 499.00 | 460.00 | 475.00 | 4,750.00 | 80,177 |
| 2024-04-04 | 487.00 | 511.00 | 485.00 | 492.00 | 4,920.00 | 79,166 |
| 2024-04-03 | 477.00 | 488.00 | 465.00 | 487.00 | 4,870.00 | 89,498 |
| 2024-04-02 | 483.00 | 486.00 | 470.00 | 478.00 | 4,780.00 | 56,352 |
| 2024-04-01 | 480.00 | 489.00 | 478.00 | 487.00 | 4,870.00 | 51,682 |
| 2024-03-29 | 485.00 | 492.00 | 481.00 | 484.00 | 4,840.00 | 49,213 |
| 2024-03-28 | 483.00 | 493.00 | 471.00 | 489.00 | 4,890.00 | 59,434 |
| 2024-03-27 | 485.00 | 491.00 | 479.00 | 483.00 | 4,830.00 | 51,732 |
| 2024-03-26 | 483.00 | 498.00 | 478.00 | 485.00 | 4,850.00 | 46,155 |
| 2024-03-25 | 500.00 | 506.00 | 477.00 | 487.00 | 4,870.00 | 72,552 |
| 2024-03-22 | 501.00 | 503.00 | 487.00 | 502.00 | 5,020.00 | 79,607 |
| 2024-03-21 | 484.00 | 503.00 | 476.00 | 501.00 | 5,010.00 | 112,268 |
| 2024-03-20 | 495.00 | 495.00 | 474.00 | 483.00 | 4,830.00 | 127,542 |
| 2024-03-19 | 462.00 | 500.00 | 460.00 | 495.00 | 4,950.00 | 138,536 |
| 2024-03-18 | 462.00 | 466.00 | 446.00 | 466.00 | 4,660.00 | 75,521 |
| 2024-03-15 | 442.00 | 467.00 | 439.00 | 460.00 | 4,600.00 | 126,411 |
| 2024-03-14 | 441.00 | 442.00 | 432.00 | 441.00 | 4,410.00 | 34,076 |
| 2024-03-13 | 451.00 | 454.00 | 423.00 | 436.00 | 4,360.00 | 126,120 |
| 2024-03-12 | 462.00 | 476.00 | 442.00 | 455.00 | 4,550.00 | 46,412 |
| 2024-03-11 | 461.00 | 466.00 | 453.00 | 462.00 | 4,620.00 | 34,398 |
| 2024-03-08 | 431.00 | 466.00 | 431.00 | 461.00 | 4,610.00 | 102,794 |
| 2024-03-07 | 455.00 | 455.00 | 425.00 | 430.00 | 4,300.00 | 87,741 |
| 2024-03-06 | 479.00 | 479.00 | 445.00 | 454.00 | 4,540.00 | 109,869 |
| 2024-03-05 | 452.00 | 488.00 | 435.00 | 479.00 | 4,790.00 | 113,793 |
| 2024-03-04 | 480.00 | 494.00 | 456.00 | 456.00 | 4,560.00 | 137,307 |
| 2024-02-29 | 512.00 | 529.00 | 474.00 | 495.00 | 4,950.00 | 233,081 |
| 2024-02-28 | 494.00 | 517.00 | 493.00 | 515.00 | 5,150.00 | 102,648 |
| 2024-02-27 | 492.00 | 513.00 | 476.00 | 498.00 | 4,980.00 | 229,608 |
| 2024-02-26 | 440.00 | 497.00 | 432.00 | 490.00 | 4,900.00 | 293,708 |
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.