Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 707.00 | 731.00 | 707.00 | 729.00 | 7,290.00 | 37,172 |
| 2022-09-05 | 738.00 | 745.00 | 707.00 | 715.00 | 7,150.00 | 52,922 |
| 2022-09-02 | 741.00 | 749.00 | 734.00 | 739.00 | 7,390.00 | 36,562 |
| 2022-09-01 | 766.00 | 768.00 | 741.00 | 741.00 | 7,410.00 | 54,790 |
| 2022-08-31 | 767.00 | 770.00 | 750.00 | 766.00 | 7,660.00 | 23,321 |
| 2022-08-30 | 764.00 | 773.00 | 754.00 | 767.00 | 7,670.00 | 41,351 |
| 2022-08-29 | 760.00 | 784.00 | 756.00 | 764.00 | 7,640.00 | 49,735 |
| 2022-08-26 | 786.00 | 792.00 | 776.00 | 780.00 | 7,800.00 | 36,116 |
| 2022-08-25 | 782.00 | 796.00 | 772.00 | 775.00 | 7,750.00 | 48,398 |
| 2022-08-24 | 783.00 | 798.00 | 776.00 | 781.00 | 7,810.00 | 35,142 |
| 2022-08-23 | 796.00 | 801.00 | 766.00 | 781.00 | 7,810.00 | 47,944 |
| 2022-08-22 | 830.00 | 830.00 | 797.00 | 800.00 | 8,000.00 | 93,274 |
| 2022-08-19 | 826.00 | 847.00 | 822.00 | 832.00 | 8,320.00 | 47,236 |
| 2022-08-18 | 837.00 | 837.00 | 818.00 | 830.00 | 8,300.00 | 47,976 |
| 2022-08-17 | 876.00 | 879.00 | 829.00 | 838.00 | 8,380.00 | 194,800 |
| 2022-08-16 | 899.00 | 906.00 | 885.00 | 895.00 | 8,950.00 | 45,956 |
| 2022-08-12 | 902.00 | 908.00 | 889.00 | 898.00 | 8,980.00 | 64,634 |
| 2022-08-11 | 886.00 | 906.00 | 883.00 | 902.00 | 9,020.00 | 123,190 |
| 2022-08-10 | 890.00 | 892.00 | 870.00 | 879.00 | 8,790.00 | 95,431 |
| 2022-08-09 | 915.00 | 915.00 | 890.00 | 894.00 | 8,940.00 | 74,119 |
| 2022-08-08 | 897.00 | 914.00 | 879.00 | 909.00 | 9,090.00 | 115,564 |
| 2022-08-05 | 899.00 | 904.00 | 880.00 | 898.00 | 8,980.00 | 86,856 |
| 2022-08-04 | 881.00 | 914.00 | 874.00 | 891.00 | 8,910.00 | 158,576 |
| 2022-08-03 | 865.00 | 880.00 | 855.00 | 878.00 | 8,780.00 | 87,174 |
| 2022-08-02 | 895.00 | 895.00 | 859.00 | 865.00 | 8,650.00 | 151,466 |
| 2022-08-01 | 904.00 | 911.00 | 885.00 | 894.00 | 8,940.00 | 138,798 |
| 2022-07-29 | 892.00 | 917.00 | 892.00 | 900.00 | 9,000.00 | 207,163 |
| 2022-07-28 | 891.00 | 907.00 | 870.00 | 893.00 | 8,930.00 | 347,261 |
| 2022-07-27 | 935.00 | 938.00 | 909.00 | 909.00 | 9,090.00 | 462,410 |
| 2022-07-26 | 1,000.00 | 1,135.00 | 922.00 | 931.00 | 9,310.00 | 3,842,994 |
| 2022-07-25 | 825.00 | 1,050.00 | 819.00 | 1,005.00 | 10,050.00 | 4,454,079 |
| 2022-07-22 | 822.00 | 825.00 | 810.00 | 811.00 | 8,110.00 | 17,780 |
| 2022-07-21 | 817.00 | 834.00 | 808.00 | 821.00 | 8,210.00 | 36,696 |
| 2022-07-20 | 813.00 | 844.00 | 805.00 | 808.00 | 8,080.00 | 21,056 |
| 2022-07-19 | 813.00 | 813.00 | 795.00 | 808.00 | 8,080.00 | 14,511 |
| 2022-07-18 | 799.00 | 804.00 | 761.00 | 802.00 | 8,020.00 | 31,894 |
| 2022-07-15 | 802.00 | 804.00 | 783.00 | 796.00 | 7,960.00 | 21,865 |
| 2022-07-14 | 789.00 | 805.00 | 786.00 | 802.00 | 8,020.00 | 12,745 |
| 2022-07-13 | 800.00 | 800.00 | 775.00 | 798.00 | 7,980.00 | 22,778 |
| 2022-07-12 | 810.00 | 819.00 | 781.00 | 785.00 | 7,850.00 | 28,728 |
| 2022-07-11 | 820.00 | 821.00 | 803.00 | 820.00 | 8,200.00 | 17,776 |
| 2022-07-08 | 828.00 | 828.00 | 808.00 | 820.00 | 8,200.00 | 9,961 |
| 2022-07-07 | 835.00 | 835.00 | 804.00 | 812.00 | 8,120.00 | 15,906 |
| 2022-07-06 | 800.00 | 835.00 | 781.00 | 811.00 | 8,110.00 | 43,718 |
| 2022-07-05 | 765.00 | 799.00 | 765.00 | 796.00 | 7,960.00 | 29,157 |
| 2022-07-04 | 771.00 | 787.00 | 738.00 | 756.00 | 7,560.00 | 25,388 |
| 2022-07-01 | 789.00 | 802.00 | 769.00 | 770.00 | 7,700.00 | 56,761 |
| 2022-06-30 | 808.00 | 830.00 | 795.00 | 799.00 | 7,990.00 | 33,059 |
| 2022-06-29 | 781.00 | 823.00 | 779.00 | 810.00 | 8,100.00 | 24,829 |
| 2022-06-28 | 814.00 | 815.00 | 783.00 | 803.00 | 8,030.00 | 23,088 |
| 2022-06-27 | 777.00 | 809.00 | 757.00 | 806.00 | 8,060.00 | 58,297 |
| 2022-06-24 | 704.00 | 776.00 | 701.00 | 766.00 | 7,660.00 | 68,178 |
| 2022-06-23 | 770.00 | 770.00 | 708.00 | 720.00 | 7,200.00 | 109,561 |
| 2022-06-22 | 813.00 | 820.00 | 750.00 | 770.00 | 7,700.00 | 70,216 |
| 2022-06-21 | 804.00 | 827.00 | 786.00 | 811.00 | 8,110.00 | 39,364 |
| 2022-06-20 | 858.00 | 880.00 | 788.00 | 802.00 | 8,020.00 | 97,928 |
| 2022-06-17 | 853.00 | 872.00 | 816.00 | 860.00 | 8,600.00 | 61,374 |
| 2022-06-16 | 893.00 | 907.00 | 864.00 | 866.00 | 8,660.00 | 70,590 |
| 2022-06-15 | 929.00 | 932.00 | 861.00 | 870.00 | 8,700.00 | 215,026 |
| 2022-06-14 | 960.00 | 968.00 | 921.00 | 934.00 | 9,340.00 | 155,739 |
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.