Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 367.00 | 371.00 | 354.00 | 364.00 | 3,640.00 | 27,445 |
| 2023-11-23 | 379.00 | 379.00 | 366.00 | 366.00 | 3,660.00 | 10,688 |
| 2023-11-22 | 379.00 | 380.00 | 370.00 | 375.00 | 3,750.00 | 23,198 |
| 2023-11-21 | 394.00 | 394.00 | 365.00 | 379.00 | 3,790.00 | 38,073 |
| 2023-11-20 | 379.00 | 384.00 | 373.00 | 379.00 | 3,790.00 | 38,956 |
| 2023-11-17 | 371.00 | 379.00 | 357.00 | 372.00 | 3,720.00 | 48,049 |
| 2023-11-16 | 338.00 | 379.00 | 337.00 | 371.00 | 3,710.00 | 205,970 |
| 2023-11-15 | 321.00 | 339.00 | 321.00 | 336.00 | 3,360.00 | 63,504 |
| 2023-11-14 | 311.00 | 321.00 | 311.00 | 321.00 | 3,210.00 | 11,296 |
| 2023-11-13 | 325.00 | 329.00 | 305.00 | 315.00 | 3,150.00 | 19,138 |
| 2023-11-10 | 329.00 | 330.00 | 321.00 | 326.00 | 3,260.00 | 7,094 |
| 2023-11-09 | 333.00 | 336.00 | 325.00 | 329.00 | 3,290.00 | 9,450 |
| 2023-11-08 | 328.00 | 333.00 | 325.00 | 332.00 | 3,320.00 | 16,233 |
| 2023-11-07 | 319.00 | 335.00 | 316.00 | 331.00 | 3,310.00 | 52,072 |
| 2023-11-06 | 320.00 | 323.00 | 313.00 | 318.00 | 3,180.00 | 25,138 |
| 2023-11-03 | 311.00 | 320.00 | 307.00 | 319.00 | 3,190.00 | 41,860 |
| 2023-11-02 | 311.00 | 314.00 | 307.00 | 309.00 | 3,090.00 | 15,933 |
| 2023-11-01 | 310.00 | 311.00 | 303.00 | 307.00 | 3,070.00 | 17,330 |
| 2023-10-31 | 314.00 | 317.00 | 304.00 | 305.00 | 3,050.00 | 20,246 |
| 2023-10-30 | 306.00 | 316.00 | 303.00 | 312.00 | 3,120.00 | 20,431 |
| 2023-10-27 | 309.00 | 310.00 | 301.00 | 309.00 | 3,090.00 | 34,068 |
| 2023-10-26 | 318.00 | 332.00 | 303.00 | 307.00 | 3,070.00 | 184,265 |
| 2023-10-25 | 315.00 | 385.00 | 313.00 | 348.00 | 3,480.00 | 338,364 |
| 2023-10-24 | 308.00 | 315.00 | 302.00 | 315.00 | 3,150.00 | 51,765 |
| 2023-10-23 | 305.00 | 314.00 | 305.00 | 306.00 | 3,060.00 | 16,392 |
| 2023-10-20 | 312.00 | 318.00 | 305.00 | 310.00 | 3,100.00 | 20,268 |
| 2023-10-19 | 322.00 | 323.00 | 313.00 | 320.00 | 3,200.00 | 16,305 |
| 2023-10-18 | 330.00 | 333.00 | 323.00 | 323.00 | 3,230.00 | 11,077 |
| 2023-10-17 | 324.00 | 337.00 | 322.00 | 329.00 | 3,290.00 | 19,544 |
| 2023-10-16 | 329.00 | 333.00 | 321.00 | 324.00 | 3,240.00 | 10,371 |
| 2023-10-13 | 333.00 | 336.00 | 325.00 | 330.00 | 3,300.00 | 14,990 |
| 2023-10-12 | 328.00 | 336.00 | 327.00 | 333.00 | 3,330.00 | 13,958 |
| 2023-10-11 | 323.00 | 328.00 | 323.00 | 324.00 | 3,240.00 | 8,283 |
| 2023-10-10 | 333.00 | 337.00 | 314.00 | 320.00 | 3,200.00 | 14,950 |
| 2023-10-06 | 329.00 | 338.00 | 325.00 | 333.00 | 3,330.00 | 15,223 |
| 2023-10-05 | 325.00 | 337.00 | 321.00 | 332.00 | 3,320.00 | 16,742 |
| 2023-10-04 | 333.00 | 333.00 | 312.00 | 332.00 | 3,320.00 | 12,701 |
| 2023-09-27 | 328.00 | 333.00 | 322.00 | 333.00 | 3,330.00 | 6,975 |
| 2023-09-26 | 322.00 | 330.00 | 319.00 | 330.00 | 3,300.00 | 19,338 |
| 2023-09-25 | 320.00 | 323.00 | 316.00 | 323.00 | 3,230.00 | 17,088 |
| 2023-09-22 | 322.00 | 322.00 | 316.00 | 322.00 | 3,220.00 | 14,926 |
| 2023-09-21 | 331.00 | 335.00 | 316.00 | 322.00 | 3,220.00 | 18,359 |
| 2023-09-20 | 327.00 | 331.00 | 320.00 | 327.00 | 3,270.00 | 20,604 |
| 2023-09-19 | 342.00 | 345.00 | 328.00 | 332.00 | 3,320.00 | 23,958 |
| 2023-09-18 | 341.00 | 349.00 | 338.00 | 340.00 | 3,400.00 | 17,397 |
| 2023-09-15 | 350.00 | 354.00 | 346.00 | 349.00 | 3,490.00 | 10,330 |
| 2023-09-14 | 349.00 | 350.00 | 344.00 | 349.00 | 3,490.00 | 8,063 |
| 2023-09-13 | 352.00 | 356.00 | 346.00 | 349.00 | 3,490.00 | 26,429 |
| 2023-09-12 | 362.00 | 368.00 | 351.00 | 354.00 | 3,540.00 | 19,168 |
| 2023-09-11 | 367.00 | 370.00 | 359.00 | 359.00 | 3,590.00 | 22,492 |
| 2023-09-08 | 361.00 | 365.00 | 356.00 | 363.00 | 3,630.00 | 15,224 |
| 2023-09-07 | 363.00 | 370.00 | 357.00 | 364.00 | 3,640.00 | 22,168 |
| 2023-09-06 | 365.00 | 377.00 | 361.00 | 363.00 | 3,630.00 | 37,037 |
| 2023-09-05 | 345.00 | 365.00 | 345.00 | 365.00 | 3,650.00 | 79,175 |
| 2023-09-04 | 350.00 | 359.00 | 344.00 | 345.00 | 3,450.00 | 35,251 |
| 2023-09-01 | 358.00 | 364.00 | 351.00 | 353.00 | 3,530.00 | 27,776 |
| 2023-08-31 | 381.00 | 383.00 | 358.00 | 358.00 | 3,580.00 | 91,628 |
| 2023-08-30 | 370.00 | 385.00 | 367.00 | 384.00 | 3,840.00 | 48,297 |
| 2023-08-29 | 367.00 | 393.00 | 367.00 | 370.00 | 3,700.00 | 116,424 |
| 2023-08-28 | 362.00 | 369.00 | 361.00 | 368.00 | 3,680.00 | 14,178 |
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.