Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 483.00 | 492.00 | 482.00 | 487.00 | 4,870.00 | 31,089 |
| 2023-03-02 | 485.00 | 486.00 | 477.00 | 481.00 | 4,810.00 | 32,859 |
| 2023-02-28 | 477.00 | 490.00 | 476.00 | 480.00 | 4,800.00 | 32,675 |
| 2023-02-27 | 481.00 | 482.00 | 473.00 | 477.00 | 4,770.00 | 45,685 |
| 2023-02-24 | 498.00 | 500.00 | 482.00 | 483.00 | 4,830.00 | 82,263 |
| 2023-02-23 | 501.00 | 505.00 | 492.00 | 495.00 | 4,950.00 | 49,044 |
| 2023-02-22 | 515.00 | 515.00 | 500.00 | 500.00 | 5,000.00 | 68,133 |
| 2023-02-21 | 519.00 | 522.00 | 514.00 | 517.00 | 5,170.00 | 35,111 |
| 2023-02-20 | 507.00 | 519.00 | 505.00 | 517.00 | 5,170.00 | 32,609 |
| 2023-02-17 | 514.00 | 518.00 | 506.00 | 514.00 | 5,140.00 | 18,897 |
| 2023-02-16 | 502.00 | 523.00 | 502.00 | 515.00 | 5,150.00 | 72,021 |
| 2023-02-15 | 527.00 | 540.00 | 503.00 | 503.00 | 5,030.00 | 93,546 |
| 2023-02-14 | 526.00 | 542.00 | 526.00 | 527.00 | 5,270.00 | 44,449 |
| 2023-02-13 | 532.00 | 541.00 | 524.00 | 527.00 | 5,270.00 | 35,215 |
| 2023-02-10 | 544.00 | 544.00 | 529.00 | 532.00 | 5,320.00 | 60,464 |
| 2023-02-09 | 545.00 | 555.00 | 531.00 | 546.00 | 5,460.00 | 43,265 |
| 2023-02-08 | 542.00 | 556.00 | 535.00 | 550.00 | 5,500.00 | 87,391 |
| 2023-02-07 | 531.00 | 541.00 | 530.00 | 536.00 | 5,360.00 | 47,103 |
| 2023-02-06 | 542.00 | 542.00 | 531.00 | 532.00 | 5,320.00 | 45,453 |
| 2023-02-03 | 548.00 | 550.00 | 536.00 | 542.00 | 5,420.00 | 44,817 |
| 2023-02-02 | 534.00 | 555.00 | 530.00 | 546.00 | 5,460.00 | 130,945 |
| 2023-02-01 | 525.00 | 535.00 | 517.00 | 532.00 | 5,320.00 | 65,632 |
| 2023-01-31 | 521.00 | 525.00 | 514.00 | 524.00 | 5,240.00 | 30,899 |
| 2023-01-30 | 520.00 | 528.00 | 516.00 | 523.00 | 5,230.00 | 47,160 |
| 2023-01-27 | 524.00 | 526.00 | 516.00 | 525.00 | 5,250.00 | 44,524 |
| 2023-01-26 | 515.00 | 525.00 | 513.00 | 521.00 | 5,210.00 | 44,166 |
| 2023-01-25 | 509.00 | 524.00 | 509.00 | 515.00 | 5,150.00 | 61,005 |
| 2023-01-20 | 505.00 | 512.00 | 501.00 | 506.00 | 5,060.00 | 26,009 |
| 2023-01-19 | 508.00 | 511.00 | 501.00 | 509.00 | 5,090.00 | 29,830 |
| 2023-01-18 | 511.00 | 515.00 | 505.00 | 508.00 | 5,080.00 | 48,466 |
| 2023-01-17 | 515.00 | 526.00 | 509.00 | 511.00 | 5,110.00 | 48,641 |
| 2023-01-16 | 514.00 | 520.00 | 509.00 | 512.00 | 5,120.00 | 40,840 |
| 2023-01-13 | 508.00 | 520.00 | 507.00 | 517.00 | 5,170.00 | 64,248 |
| 2023-01-12 | 497.00 | 517.00 | 492.00 | 507.00 | 5,070.00 | 108,874 |
| 2023-01-11 | 486.00 | 496.00 | 483.00 | 496.00 | 4,960.00 | 101,274 |
| 2023-01-10 | 492.00 | 508.00 | 481.00 | 484.00 | 4,840.00 | 139,647 |
| 2023-01-09 | 490.00 | 498.00 | 487.00 | 490.00 | 4,900.00 | 91,538 |
| 2023-01-06 | 491.00 | 496.00 | 482.00 | 488.00 | 4,880.00 | 107,099 |
| 2023-01-05 | 504.00 | 507.00 | 488.00 | 490.00 | 4,900.00 | 79,262 |
| 2023-01-04 | 518.00 | 518.00 | 494.00 | 500.00 | 5,000.00 | 100,563 |
| 2023-01-03 | 499.00 | 528.00 | 473.00 | 518.00 | 5,180.00 | 178,643 |
| 2023-01-02 | 514.00 | 532.00 | 482.00 | 490.00 | 4,900.00 | 118,302 |
| 2022-12-29 | 525.00 | 530.00 | 503.00 | 511.00 | 5,110.00 | 73,470 |
| 2022-12-28 | 551.00 | 556.00 | 530.00 | 530.00 | 5,300.00 | 109,157 |
| 2022-12-27 | 543.00 | 558.00 | 539.00 | 556.00 | 5,560.00 | 130,947 |
| 2022-12-26 | 590.00 | 597.00 | 558.00 | 559.00 | 5,590.00 | 165,217 |
| 2022-12-23 | 650.00 | 650.00 | 590.00 | 600.00 | 6,000.00 | 302,078 |
| 2022-12-22 | 614.00 | 740.00 | 607.00 | 651.00 | 6,510.00 | 2,757,722 |
| 2022-12-21 | 622.00 | 622.00 | 601.00 | 601.00 | 6,010.00 | 36,909 |
| 2022-12-20 | 634.00 | 635.00 | 604.00 | 610.00 | 6,100.00 | 46,882 |
| 2022-12-19 | 638.00 | 645.00 | 628.00 | 636.00 | 6,360.00 | 31,973 |
| 2022-12-16 | 648.00 | 649.00 | 627.00 | 649.00 | 6,490.00 | 30,169 |
| 2022-12-15 | 633.00 | 668.00 | 631.00 | 651.00 | 6,510.00 | 70,858 |
| 2022-12-14 | 634.00 | 641.00 | 628.00 | 633.00 | 6,330.00 | 44,784 |
| 2022-12-13 | 642.00 | 697.00 | 626.00 | 633.00 | 6,330.00 | 362,614 |
| 2022-12-12 | 601.00 | 678.00 | 598.00 | 633.00 | 6,330.00 | 414,814 |
| 2022-12-09 | 600.00 | 607.00 | 595.00 | 601.00 | 6,010.00 | 26,529 |
| 2022-12-08 | 607.00 | 613.00 | 586.00 | 593.00 | 5,930.00 | 54,707 |
| 2022-12-07 | 615.00 | 615.00 | 600.00 | 613.00 | 6,130.00 | 35,868 |
| 2022-12-06 | 617.00 | 623.00 | 607.00 | 615.00 | 6,150.00 | 33,041 |
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.