Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 423.00 | 482.00 | 419.00 | 445.00 | 4,450.00 | 435,279 |
| 2024-02-22 | 415.00 | 425.00 | 415.00 | 423.00 | 4,230.00 | 64,172 |
| 2024-02-21 | 418.00 | 420.00 | 411.00 | 418.00 | 4,180.00 | 75,383 |
| 2024-02-20 | 424.00 | 424.00 | 413.00 | 418.00 | 4,180.00 | 78,640 |
| 2024-02-19 | 420.00 | 426.00 | 418.00 | 424.00 | 4,240.00 | 45,339 |
| 2024-02-16 | 434.00 | 434.00 | 416.00 | 421.00 | 4,210.00 | 94,565 |
| 2024-02-15 | 432.00 | 435.00 | 424.00 | 430.00 | 4,300.00 | 47,823 |
| 2024-02-14 | 435.00 | 445.00 | 425.00 | 432.00 | 4,320.00 | 54,957 |
| 2024-02-13 | 442.00 | 454.00 | 425.00 | 435.00 | 4,350.00 | 96,716 |
| 2024-02-08 | 447.00 | 449.00 | 435.00 | 442.00 | 4,420.00 | 36,014 |
| 2024-02-07 | 446.00 | 450.00 | 437.00 | 445.00 | 4,450.00 | 50,260 |
| 2024-02-06 | 448.00 | 448.00 | 433.00 | 446.00 | 4,460.00 | 26,709 |
| 2024-02-05 | 460.00 | 464.00 | 443.00 | 450.00 | 4,500.00 | 46,714 |
| 2024-02-02 | 453.00 | 464.00 | 451.00 | 455.00 | 4,550.00 | 45,170 |
| 2024-02-01 | 434.00 | 453.00 | 413.00 | 453.00 | 4,530.00 | 58,791 |
| 2024-01-31 | 456.00 | 476.00 | 431.00 | 439.00 | 4,390.00 | 101,135 |
| 2024-01-30 | 451.00 | 456.00 | 443.00 | 453.00 | 4,530.00 | 32,992 |
| 2024-01-29 | 461.00 | 469.00 | 447.00 | 451.00 | 4,510.00 | 32,865 |
| 2024-01-26 | 445.00 | 467.00 | 441.00 | 460.00 | 4,600.00 | 31,112 |
| 2024-01-25 | 455.00 | 456.00 | 440.00 | 445.00 | 4,450.00 | 30,003 |
| 2024-01-24 | 476.00 | 478.00 | 447.00 | 459.00 | 4,590.00 | 56,531 |
| 2024-01-23 | 449.00 | 478.00 | 435.00 | 474.00 | 4,740.00 | 87,000 |
| 2024-01-22 | 483.00 | 484.00 | 445.00 | 449.00 | 4,490.00 | 99,368 |
| 2024-01-19 | 475.00 | 484.00 | 474.00 | 478.00 | 4,780.00 | 28,056 |
| 2024-01-18 | 472.00 | 485.00 | 469.00 | 479.00 | 4,790.00 | 41,824 |
| 2024-01-17 | 466.00 | 477.00 | 460.00 | 472.00 | 4,720.00 | 37,710 |
| 2024-01-16 | 478.00 | 478.00 | 464.00 | 468.00 | 4,680.00 | 66,496 |
| 2024-01-15 | 491.00 | 499.00 | 471.00 | 480.00 | 4,800.00 | 72,220 |
| 2024-01-12 | 500.00 | 506.00 | 485.00 | 492.00 | 4,920.00 | 97,124 |
| 2024-01-11 | 526.00 | 543.00 | 483.00 | 506.00 | 5,060.00 | 217,455 |
| 2024-01-10 | 544.00 | 544.00 | 517.00 | 526.00 | 5,260.00 | 109,340 |
| 2024-01-09 | 514.00 | 541.00 | 514.00 | 539.00 | 5,390.00 | 113,459 |
| 2024-01-08 | 531.00 | 541.00 | 508.00 | 528.00 | 5,280.00 | 139,157 |
| 2024-01-05 | 500.00 | 538.00 | 500.00 | 531.00 | 5,310.00 | 188,016 |
| 2024-01-04 | 500.00 | 513.00 | 494.00 | 504.00 | 5,040.00 | 99,259 |
| 2024-01-03 | 489.00 | 520.00 | 476.00 | 505.00 | 5,050.00 | 210,277 |
| 2024-01-02 | 480.00 | 492.00 | 467.00 | 490.00 | 4,900.00 | 156,900 |
| 2023-12-28 | 477.00 | 486.00 | 448.00 | 482.00 | 4,820.00 | 166,460 |
| 2023-12-27 | 454.00 | 499.00 | 452.00 | 477.00 | 4,770.00 | 340,391 |
| 2023-12-26 | 445.00 | 460.00 | 431.00 | 454.00 | 4,540.00 | 140,568 |
| 2023-12-22 | 437.00 | 458.00 | 433.00 | 445.00 | 4,450.00 | 161,591 |
| 2023-12-21 | 449.00 | 454.00 | 415.00 | 440.00 | 4,400.00 | 232,933 |
| 2023-12-20 | 432.00 | 484.00 | 432.00 | 451.00 | 4,510.00 | 710,243 |
| 2023-12-19 | 428.00 | 445.00 | 421.00 | 432.00 | 4,320.00 | 194,263 |
| 2023-12-18 | 438.00 | 444.00 | 418.00 | 432.00 | 4,320.00 | 239,681 |
| 2023-12-15 | 441.00 | 451.00 | 424.00 | 436.00 | 4,360.00 | 367,742 |
| 2023-12-14 | 500.00 | 501.00 | 417.00 | 441.00 | 4,410.00 | 1,539,645 |
| 2023-12-13 | 543.00 | 545.00 | 455.00 | 485.00 | 4,850.00 | 1,585,981 |
| 2023-12-12 | 673.00 | 695.00 | 528.00 | 547.00 | 5,470.00 | 4,296,919 |
| 2023-12-11 | 460.00 | 570.00 | 453.00 | 570.00 | 5,700.00 | 1,303,735 |
| 2023-12-08 | 435.00 | 447.00 | 431.00 | 439.00 | 4,390.00 | 37,260 |
| 2023-12-07 | 447.00 | 458.00 | 428.00 | 439.00 | 4,390.00 | 114,698 |
| 2023-12-06 | 405.00 | 472.00 | 403.00 | 455.00 | 4,550.00 | 777,718 |
| 2023-12-05 | 389.00 | 400.00 | 389.00 | 400.00 | 4,000.00 | 43,807 |
| 2023-12-04 | 389.00 | 396.00 | 374.00 | 395.00 | 3,950.00 | 49,786 |
| 2023-12-01 | 391.00 | 391.00 | 380.00 | 389.00 | 3,890.00 | 22,617 |
| 2023-11-30 | 384.00 | 395.00 | 375.00 | 391.00 | 3,910.00 | 28,844 |
| 2023-11-29 | 381.00 | 382.00 | 375.00 | 382.00 | 3,820.00 | 17,391 |
| 2023-11-28 | 369.00 | 381.00 | 360.00 | 381.00 | 3,810.00 | 38,007 |
| 2023-11-27 | 365.00 | 375.00 | 365.00 | 369.00 | 3,690.00 | 25,867 |
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.