Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 611.00 | 626.00 | 609.00 | 625.00 | 6,250.00 | 30,686 |
| 2022-12-02 | 622.00 | 624.00 | 610.00 | 616.00 | 6,160.00 | 35,805 |
| 2022-12-01 | 648.00 | 648.00 | 617.00 | 622.00 | 6,220.00 | 35,499 |
| 2022-11-30 | 604.00 | 619.00 | 600.00 | 616.00 | 6,160.00 | 44,467 |
| 2022-11-29 | 595.00 | 606.00 | 583.00 | 604.00 | 6,040.00 | 41,045 |
| 2022-11-28 | 625.00 | 625.00 | 600.00 | 600.00 | 6,000.00 | 54,856 |
| 2022-11-25 | 634.00 | 642.00 | 625.00 | 628.00 | 6,280.00 | 42,195 |
| 2022-11-24 | 626.00 | 643.00 | 621.00 | 640.00 | 6,400.00 | 78,344 |
| 2022-11-23 | 623.00 | 711.00 | 617.00 | 626.00 | 6,260.00 | 603,521 |
| 2022-11-22 | 600.00 | 604.00 | 585.00 | 596.00 | 5,960.00 | 25,368 |
| 2022-11-21 | 632.00 | 632.00 | 599.00 | 600.00 | 6,000.00 | 35,552 |
| 2022-11-18 | 611.00 | 635.00 | 606.00 | 623.00 | 6,230.00 | 42,807 |
| 2022-11-17 | 610.00 | 616.00 | 604.00 | 612.00 | 6,120.00 | 20,109 |
| 2022-11-16 | 616.00 | 620.00 | 603.00 | 613.00 | 6,130.00 | 25,098 |
| 2022-11-15 | 596.00 | 617.00 | 595.00 | 616.00 | 6,160.00 | 40,184 |
| 2022-11-14 | 604.00 | 608.00 | 581.00 | 601.00 | 6,010.00 | 45,869 |
| 2022-11-11 | 604.00 | 609.00 | 598.00 | 602.00 | 6,020.00 | 47,939 |
| 2022-11-10 | 576.00 | 598.00 | 576.00 | 594.00 | 5,940.00 | 32,811 |
| 2022-11-09 | 588.00 | 601.00 | 585.00 | 590.00 | 5,900.00 | 41,293 |
| 2022-11-08 | 566.00 | 591.00 | 566.00 | 585.00 | 5,850.00 | 69,283 |
| 2022-11-07 | 555.00 | 571.00 | 554.00 | 567.00 | 5,670.00 | 26,187 |
| 2022-11-04 | 550.00 | 557.00 | 546.00 | 556.00 | 5,560.00 | 11,602 |
| 2022-11-03 | 562.00 | 563.00 | 545.00 | 557.00 | 5,570.00 | 28,156 |
| 2022-11-02 | 570.00 | 589.00 | 559.00 | 562.00 | 5,620.00 | 50,574 |
| 2022-11-01 | 564.00 | 569.00 | 558.00 | 567.00 | 5,670.00 | 29,357 |
| 2022-10-31 | 568.00 | 569.00 | 556.00 | 561.00 | 5,610.00 | 17,738 |
| 2022-10-28 | 550.00 | 590.00 | 548.00 | 560.00 | 5,600.00 | 116,370 |
| 2022-10-27 | 538.00 | 558.00 | 538.00 | 548.00 | 5,480.00 | 20,270 |
| 2022-10-26 | 554.00 | 563.00 | 542.00 | 542.00 | 5,420.00 | 18,063 |
| 2022-10-25 | 556.00 | 562.00 | 540.00 | 554.00 | 5,540.00 | 16,874 |
| 2022-10-24 | 567.00 | 585.00 | 553.00 | 556.00 | 5,560.00 | 19,882 |
| 2022-10-21 | 563.00 | 578.00 | 546.00 | 563.00 | 5,630.00 | 28,819 |
| 2022-10-20 | 590.00 | 591.00 | 570.00 | 579.00 | 5,790.00 | 22,517 |
| 2022-10-19 | 590.00 | 600.00 | 579.00 | 590.00 | 5,900.00 | 31,650 |
| 2022-10-18 | 594.00 | 604.00 | 575.00 | 590.00 | 5,900.00 | 35,228 |
| 2022-10-17 | 570.00 | 590.00 | 560.00 | 582.00 | 5,820.00 | 56,239 |
| 2022-10-14 | 528.00 | 595.00 | 526.00 | 570.00 | 5,700.00 | 160,055 |
| 2022-10-13 | 545.00 | 545.00 | 507.00 | 511.00 | 5,110.00 | 88,422 |
| 2022-10-12 | 541.00 | 560.00 | 532.00 | 549.00 | 5,490.00 | 42,769 |
| 2022-10-11 | 604.00 | 604.00 | 535.00 | 542.00 | 5,420.00 | 96,569 |
| 2022-10-07 | 605.00 | 616.00 | 589.00 | 608.00 | 6,080.00 | 22,062 |
| 2022-10-06 | 601.00 | 610.00 | 580.00 | 607.00 | 6,070.00 | 18,283 |
| 2022-10-05 | 612.00 | 621.00 | 585.00 | 589.00 | 5,890.00 | 18,361 |
| 2022-10-04 | 588.00 | 605.00 | 587.00 | 602.00 | 6,020.00 | 20,751 |
| 2022-09-30 | 578.00 | 597.00 | 566.00 | 586.00 | 5,860.00 | 26,348 |
| 2022-09-29 | 580.00 | 608.00 | 572.00 | 586.00 | 5,860.00 | 66,392 |
| 2022-09-28 | 593.00 | 603.00 | 565.00 | 571.00 | 5,710.00 | 48,501 |
| 2022-09-27 | 571.00 | 600.00 | 571.00 | 593.00 | 5,930.00 | 39,091 |
| 2022-09-26 | 621.00 | 621.00 | 582.00 | 582.00 | 5,820.00 | 59,469 |
| 2022-09-23 | 645.00 | 654.00 | 618.00 | 624.00 | 6,240.00 | 52,247 |
| 2022-09-22 | 668.00 | 668.00 | 645.00 | 655.00 | 6,550.00 | 41,820 |
| 2022-09-21 | 681.00 | 690.00 | 669.00 | 676.00 | 6,760.00 | 22,141 |
| 2022-09-20 | 683.00 | 694.00 | 680.00 | 681.00 | 6,810.00 | 19,594 |
| 2022-09-19 | 704.00 | 706.00 | 677.00 | 683.00 | 6,830.00 | 33,979 |
| 2022-09-16 | 700.00 | 717.00 | 697.00 | 705.00 | 7,050.00 | 23,980 |
| 2022-09-15 | 716.00 | 737.00 | 714.00 | 718.00 | 7,180.00 | 34,567 |
| 2022-09-14 | 696.00 | 720.00 | 693.00 | 719.00 | 7,190.00 | 19,307 |
| 2022-09-13 | 705.00 | 729.00 | 705.00 | 719.00 | 7,190.00 | 27,539 |
| 2022-09-08 | 705.00 | 722.00 | 699.00 | 699.00 | 6,990.00 | 33,975 |
| 2022-09-07 | 729.00 | 732.00 | 665.00 | 705.00 | 7,050.00 | 57,819 |
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.