Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 363.00 | 366.00 | 356.00 | 360.00 | 3,600.00 | 31,443 |
| 2023-08-24 | 357.00 | 372.00 | 356.00 | 362.00 | 3,620.00 | 25,035 |
| 2023-08-23 | 363.00 | 367.00 | 358.00 | 359.00 | 3,590.00 | 27,011 |
| 2023-08-22 | 367.00 | 369.00 | 358.00 | 364.00 | 3,640.00 | 16,463 |
| 2023-08-21 | 362.00 | 370.00 | 355.00 | 364.00 | 3,640.00 | 22,752 |
| 2023-08-18 | 360.00 | 364.00 | 352.00 | 362.00 | 3,620.00 | 29,588 |
| 2023-08-17 | 366.00 | 370.00 | 350.00 | 364.00 | 3,640.00 | 66,483 |
| 2023-08-16 | 357.00 | 369.00 | 349.00 | 364.00 | 3,640.00 | 39,100 |
| 2023-08-14 | 365.00 | 368.00 | 350.00 | 364.00 | 3,640.00 | 24,902 |
| 2023-08-11 | 364.00 | 370.00 | 359.00 | 365.00 | 3,650.00 | 32,251 |
| 2023-08-10 | 362.00 | 376.00 | 358.00 | 364.00 | 3,640.00 | 120,806 |
| 2023-08-09 | 335.00 | 368.00 | 327.00 | 361.00 | 3,610.00 | 128,934 |
| 2023-08-08 | 339.00 | 343.00 | 330.00 | 335.00 | 3,350.00 | 19,510 |
| 2023-08-07 | 341.00 | 342.00 | 333.00 | 339.00 | 3,390.00 | 16,354 |
| 2023-08-04 | 335.00 | 347.00 | 332.00 | 343.00 | 3,430.00 | 16,672 |
| 2023-08-03 | 332.00 | 344.00 | 322.00 | 339.00 | 3,390.00 | 20,276 |
| 2023-08-02 | 351.00 | 354.00 | 335.00 | 336.00 | 3,360.00 | 29,728 |
| 2023-08-01 | 348.00 | 361.00 | 344.00 | 351.00 | 3,510.00 | 66,219 |
| 2023-07-31 | 325.00 | 351.00 | 324.00 | 347.00 | 3,470.00 | 43,762 |
| 2023-07-28 | 312.00 | 325.00 | 312.00 | 325.00 | 3,250.00 | 43,065 |
| 2023-07-27 | 302.00 | 321.00 | 302.00 | 308.00 | 3,080.00 | 35,183 |
| 2023-07-26 | 317.00 | 321.00 | 302.00 | 304.00 | 3,040.00 | 98,824 |
| 2023-07-25 | 326.00 | 329.00 | 320.00 | 321.00 | 3,210.00 | 35,259 |
| 2023-07-24 | 339.00 | 339.00 | 325.00 | 329.00 | 3,290.00 | 73,931 |
| 2023-07-21 | 349.00 | 349.00 | 334.00 | 338.00 | 3,380.00 | 78,914 |
| 2023-07-20 | 349.00 | 350.00 | 341.00 | 349.00 | 3,490.00 | 29,479 |
| 2023-07-19 | 351.00 | 361.00 | 342.00 | 344.00 | 3,440.00 | 32,606 |
| 2023-07-18 | 365.00 | 365.00 | 346.00 | 351.00 | 3,510.00 | 60,927 |
| 2023-07-17 | 357.00 | 369.00 | 351.00 | 365.00 | 3,650.00 | 32,904 |
| 2023-07-14 | 378.00 | 378.00 | 357.00 | 360.00 | 3,600.00 | 39,562 |
| 2023-07-13 | 377.00 | 385.00 | 362.00 | 372.00 | 3,720.00 | 69,689 |
| 2023-07-12 | 369.00 | 396.00 | 369.00 | 376.00 | 3,760.00 | 163,273 |
| 2023-07-11 | 360.00 | 372.00 | 352.00 | 366.00 | 3,660.00 | 72,560 |
| 2023-07-10 | 341.00 | 372.00 | 341.00 | 347.00 | 3,470.00 | 164,754 |
| 2023-07-07 | 346.00 | 351.00 | 339.00 | 346.00 | 3,460.00 | 35,692 |
| 2023-07-06 | 368.00 | 370.00 | 350.00 | 350.00 | 3,500.00 | 74,893 |
| 2023-07-05 | 365.00 | 374.00 | 357.00 | 373.00 | 3,730.00 | 80,155 |
| 2023-07-04 | 357.00 | 368.00 | 356.00 | 362.00 | 3,620.00 | 106,141 |
| 2023-07-03 | 359.00 | 399.00 | 352.00 | 364.00 | 3,640.00 | 691,254 |
| 2023-06-30 | 325.00 | 406.00 | 315.00 | 359.00 | 3,590.00 | 1,583,111 |
| 2023-06-29 | 377.00 | 377.00 | 320.00 | 328.00 | 3,280.00 | 504,375 |
| 2023-06-28 | 390.00 | 397.00 | 375.00 | 382.00 | 3,820.00 | 89,806 |
| 2023-06-27 | 399.00 | 400.00 | 385.00 | 390.00 | 3,900.00 | 63,664 |
| 2023-06-26 | 400.00 | 403.00 | 393.00 | 400.00 | 4,000.00 | 41,775 |
| 2023-06-23 | 408.00 | 408.00 | 399.00 | 402.00 | 4,020.00 | 80,530 |
| 2023-06-22 | 404.00 | 410.00 | 404.00 | 408.00 | 4,080.00 | 38,523 |
| 2023-06-21 | 409.00 | 414.00 | 405.00 | 406.00 | 4,060.00 | 33,423 |
| 2023-06-20 | 406.00 | 415.00 | 405.00 | 408.00 | 4,080.00 | 50,919 |
| 2023-06-19 | 423.00 | 425.00 | 403.00 | 411.00 | 4,110.00 | 99,816 |
| 2023-06-16 | 413.00 | 432.00 | 409.00 | 420.00 | 4,200.00 | 55,806 |
| 2023-06-15 | 411.00 | 415.00 | 402.00 | 408.00 | 4,080.00 | 66,913 |
| 2023-06-14 | 425.00 | 427.00 | 409.00 | 412.00 | 4,120.00 | 47,739 |
| 2023-06-13 | 434.00 | 434.00 | 422.00 | 422.00 | 4,220.00 | 38,443 |
| 2023-06-12 | 443.00 | 444.00 | 425.00 | 425.00 | 4,250.00 | 39,558 |
| 2023-06-09 | 438.00 | 445.00 | 434.00 | 444.00 | 4,440.00 | 24,781 |
| 2023-06-08 | 445.00 | 445.00 | 427.00 | 434.00 | 4,340.00 | 22,577 |
| 2023-06-07 | 439.00 | 450.00 | 439.00 | 441.00 | 4,410.00 | 34,732 |
| 2023-06-05 | 432.00 | 448.00 | 427.00 | 439.00 | 4,390.00 | 47,526 |
| 2023-06-02 | 422.00 | 434.00 | 422.00 | 429.00 | 4,290.00 | 34,319 |
| 2023-06-01 | 427.00 | 428.00 | 416.00 | 423.00 | 4,230.00 | 21,570 |
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.