Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 425.00 | 430.00 | 418.00 | 423.00 | 4,230.00 | 19,059 |
| 2023-05-30 | 414.00 | 425.00 | 414.00 | 422.00 | 4,220.00 | 28,130 |
| 2023-05-26 | 422.00 | 423.00 | 414.00 | 415.00 | 4,150.00 | 50,767 |
| 2023-05-25 | 420.00 | 428.00 | 418.00 | 421.00 | 4,210.00 | 24,476 |
| 2023-05-24 | 426.00 | 428.00 | 420.00 | 422.00 | 4,220.00 | 15,925 |
| 2023-05-23 | 427.00 | 429.00 | 422.00 | 423.00 | 4,230.00 | 24,338 |
| 2023-05-22 | 423.00 | 432.00 | 419.00 | 427.00 | 4,270.00 | 39,905 |
| 2023-05-19 | 427.00 | 428.00 | 422.00 | 425.00 | 4,250.00 | 33,765 |
| 2023-05-18 | 424.00 | 428.00 | 418.00 | 423.00 | 4,230.00 | 49,974 |
| 2023-05-17 | 415.00 | 422.00 | 411.00 | 421.00 | 4,210.00 | 36,101 |
| 2023-05-16 | 416.00 | 421.00 | 401.00 | 415.00 | 4,150.00 | 81,611 |
| 2023-05-15 | 420.00 | 426.00 | 410.00 | 415.00 | 4,150.00 | 39,682 |
| 2023-05-12 | 421.00 | 424.00 | 410.00 | 420.00 | 4,200.00 | 39,359 |
| 2023-05-11 | 426.00 | 432.00 | 419.00 | 424.00 | 4,240.00 | 42,002 |
| 2023-05-10 | 402.00 | 434.00 | 400.00 | 426.00 | 4,260.00 | 188,682 |
| 2023-05-09 | 452.00 | 455.00 | 400.00 | 400.00 | 4,000.00 | 197,869 |
| 2023-05-08 | 456.00 | 459.00 | 450.00 | 452.00 | 4,520.00 | 33,965 |
| 2023-05-04 | 458.00 | 460.00 | 451.00 | 453.00 | 4,530.00 | 47,021 |
| 2023-05-03 | 454.00 | 467.00 | 454.00 | 461.00 | 4,610.00 | 60,351 |
| 2023-05-02 | 452.00 | 462.00 | 452.00 | 457.00 | 4,570.00 | 36,572 |
| 2023-04-28 | 459.00 | 464.00 | 447.00 | 455.00 | 4,550.00 | 87,147 |
| 2023-04-27 | 457.00 | 467.00 | 450.00 | 458.00 | 4,580.00 | 79,793 |
| 2023-04-26 | 463.00 | 469.00 | 453.00 | 458.00 | 4,580.00 | 75,944 |
| 2023-04-25 | 471.00 | 491.00 | 461.00 | 463.00 | 4,630.00 | 120,192 |
| 2023-04-24 | 497.00 | 502.00 | 475.00 | 478.00 | 4,780.00 | 166,210 |
| 2023-04-21 | 498.00 | 525.00 | 487.00 | 505.00 | 5,050.00 | 279,057 |
| 2023-04-20 | 590.00 | 590.00 | 504.00 | 510.00 | 5,100.00 | 942,258 |
| 2023-04-19 | 522.00 | 529.00 | 495.00 | 512.00 | 5,120.00 | 507,046 |
| 2023-04-18 | 470.00 | 574.00 | 465.00 | 522.00 | 5,220.00 | 1,729,808 |
| 2023-04-17 | 469.00 | 471.00 | 463.00 | 470.00 | 4,700.00 | 50,313 |
| 2023-04-14 | 455.00 | 473.00 | 455.00 | 469.00 | 4,690.00 | 135,687 |
| 2023-04-13 | 454.00 | 455.00 | 440.00 | 452.00 | 4,520.00 | 46,703 |
| 2023-04-12 | 446.00 | 457.00 | 445.00 | 454.00 | 4,540.00 | 52,279 |
| 2023-04-11 | 447.00 | 453.00 | 437.00 | 449.00 | 4,490.00 | 64,745 |
| 2023-04-10 | 470.00 | 471.00 | 440.00 | 449.00 | 4,490.00 | 121,162 |
| 2023-04-07 | 478.00 | 480.00 | 469.00 | 471.00 | 4,710.00 | 46,058 |
| 2023-04-06 | 486.00 | 486.00 | 476.00 | 478.00 | 4,780.00 | 34,966 |
| 2023-04-05 | 488.00 | 488.00 | 479.00 | 486.00 | 4,860.00 | 32,254 |
| 2023-04-04 | 478.00 | 497.00 | 478.00 | 486.00 | 4,860.00 | 77,730 |
| 2023-04-03 | 467.00 | 480.00 | 464.00 | 478.00 | 4,780.00 | 41,457 |
| 2023-03-31 | 483.00 | 486.00 | 466.00 | 467.00 | 4,670.00 | 69,276 |
| 2023-03-30 | 479.00 | 484.00 | 473.00 | 483.00 | 4,830.00 | 33,412 |
| 2023-03-29 | 480.00 | 480.00 | 471.00 | 479.00 | 4,790.00 | 21,337 |
| 2023-03-28 | 470.00 | 483.00 | 466.00 | 480.00 | 4,800.00 | 56,035 |
| 2023-03-27 | 468.00 | 476.00 | 454.00 | 465.00 | 4,650.00 | 59,423 |
| 2023-03-24 | 455.00 | 488.00 | 455.00 | 466.00 | 4,660.00 | 68,313 |
| 2023-03-23 | 457.00 | 500.00 | 449.00 | 449.00 | 4,490.00 | 156,166 |
| 2023-03-22 | 451.00 | 458.00 | 444.00 | 449.00 | 4,490.00 | 23,836 |
| 2023-03-21 | 458.00 | 463.00 | 450.00 | 450.00 | 4,500.00 | 21,086 |
| 2023-03-20 | 468.00 | 471.00 | 454.00 | 458.00 | 4,580.00 | 30,281 |
| 2023-03-17 | 444.00 | 479.00 | 440.00 | 469.00 | 4,690.00 | 134,791 |
| 2023-03-16 | 435.00 | 440.00 | 422.00 | 438.00 | 4,380.00 | 66,511 |
| 2023-03-15 | 441.00 | 451.00 | 435.00 | 435.00 | 4,350.00 | 39,949 |
| 2023-03-14 | 457.00 | 464.00 | 435.00 | 438.00 | 4,380.00 | 135,620 |
| 2023-03-13 | 454.00 | 465.00 | 443.00 | 454.00 | 4,540.00 | 42,013 |
| 2023-03-10 | 450.00 | 460.00 | 444.00 | 456.00 | 4,560.00 | 54,470 |
| 2023-03-09 | 455.00 | 461.00 | 446.00 | 455.00 | 4,550.00 | 62,965 |
| 2023-03-08 | 476.00 | 476.00 | 451.00 | 455.00 | 4,550.00 | 119,794 |
| 2023-03-07 | 481.00 | 484.00 | 473.00 | 477.00 | 4,770.00 | 46,121 |
| 2023-03-06 | 487.00 | 489.00 | 479.00 | 481.00 | 4,810.00 | 48,836 |
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.