Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 978.00 | 1,010.00 | 977.00 | 979.00 | 9,790.00 | 124,645 |
| 2022-06-10 | 1,015.00 | 1,035.00 | 1,000.00 | 1,015.00 | 10,150.00 | 46,829 |
| 2022-06-09 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 10,200.00 | 71,684 |
| 2022-06-08 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 10,300.00 | 33,796 |
| 2022-06-07 | 1,055.00 | 1,065.00 | 1,030.00 | 1,035.00 | 10,350.00 | 40,409 |
| 2022-06-03 | 1,065.00 | 1,090.00 | 1,055.00 | 1,065.00 | 10,650.00 | 31,054 |
| 2022-06-02 | 1,075.00 | 1,080.00 | 1,055.00 | 1,060.00 | 10,600.00 | 32,210 |
| 2022-05-31 | 1,075.00 | 1,090.00 | 1,050.00 | 1,075.00 | 10,750.00 | 53,813 |
| 2022-05-30 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 10,750.00 | 60,622 |
| 2022-05-27 | 1,080.00 | 1,105.00 | 1,055.00 | 1,080.00 | 10,800.00 | 58,018 |
| 2022-05-26 | 1,030.00 | 1,105.00 | 1,010.00 | 1,085.00 | 10,850.00 | 202,801 |
| 2022-05-25 | 1,035.00 | 1,055.00 | 1,015.00 | 1,015.00 | 10,150.00 | 62,070 |
| 2022-05-24 | 1,040.00 | 1,050.00 | 1,010.00 | 1,045.00 | 10,450.00 | 105,016 |
| 2022-05-23 | 1,040.00 | 1,060.00 | 1,025.00 | 1,040.00 | 10,400.00 | 100,704 |
| 2022-05-20 | 1,060.00 | 1,070.00 | 1,030.00 | 1,045.00 | 10,450.00 | 87,213 |
| 2022-05-19 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 10,550.00 | 137,284 |
| 2022-05-18 | 1,145.00 | 1,155.00 | 1,090.00 | 1,105.00 | 11,050.00 | 123,827 |
| 2022-05-17 | 1,115.00 | 1,150.00 | 1,095.00 | 1,145.00 | 11,450.00 | 100,812 |
| 2022-05-16 | 1,160.00 | 1,180.00 | 1,140.00 | 1,140.00 | 11,400.00 | 79,242 |
| 2022-05-13 | 1,230.00 | 1,230.00 | 1,140.00 | 1,165.00 | 11,650.00 | 149,188 |
| 2022-05-12 | 1,205.00 | 1,235.00 | 1,170.00 | 1,195.00 | 11,950.00 | 114,848 |
| 2022-05-11 | 1,240.00 | 1,250.00 | 1,210.00 | 1,220.00 | 12,200.00 | 56,892 |
| 2022-05-10 | 1,165.00 | 1,265.00 | 1,150.00 | 1,240.00 | 12,400.00 | 163,754 |
| 2022-05-09 | 1,225.00 | 1,310.00 | 1,200.00 | 1,210.00 | 12,100.00 | 244,548 |
| 2022-05-06 | 1,200.00 | 1,225.00 | 1,190.00 | 1,225.00 | 12,250.00 | 67,300 |
| 2022-05-04 | 1,225.00 | 1,225.00 | 1,185.00 | 1,200.00 | 12,000.00 | 68,120 |
| 2022-05-03 | 1,215.00 | 1,240.00 | 1,210.00 | 1,210.00 | 12,100.00 | 68,681 |
| 2022-05-02 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 12,150.00 | 36,108 |
| 2022-04-29 | 1,200.00 | 1,225.00 | 1,195.00 | 1,215.00 | 12,150.00 | 38,389 |
| 2022-04-28 | 1,235.00 | 1,240.00 | 1,200.00 | 1,200.00 | 12,000.00 | 50,695 |
| 2022-04-27 | 1,160.00 | 1,235.00 | 1,150.00 | 1,210.00 | 12,100.00 | 93,411 |
| 2022-04-26 | 1,220.00 | 1,250.00 | 1,185.00 | 1,200.00 | 12,000.00 | 79,805 |
| 2022-04-25 | 1,250.00 | 1,275.00 | 1,210.00 | 1,210.00 | 12,100.00 | 122,241 |
| 2022-04-22 | 1,270.00 | 1,310.00 | 1,230.00 | 1,295.00 | 12,950.00 | 107,295 |
| 2022-04-21 | 1,300.00 | 1,320.00 | 1,270.00 | 1,280.00 | 12,800.00 | 93,641 |
| 2022-04-20 | 1,305.00 | 1,425.00 | 1,300.00 | 1,320.00 | 13,200.00 | 415,118 |
| 2022-04-19 | 1,295.00 | 1,310.00 | 1,275.00 | 1,280.00 | 12,800.00 | 47,448 |
| 2022-04-18 | 1,335.00 | 1,335.00 | 1,295.00 | 1,300.00 | 13,000.00 | 60,923 |
| 2022-04-15 | 1,320.00 | 1,340.00 | 1,290.00 | 1,325.00 | 13,250.00 | 50,741 |
| 2022-04-14 | 1,260.00 | 1,330.00 | 1,235.00 | 1,330.00 | 13,300.00 | 100,456 |
| 2022-04-13 | 1,245.00 | 1,275.00 | 1,215.00 | 1,260.00 | 12,600.00 | 69,427 |
| 2022-04-12 | 1,255.00 | 1,285.00 | 1,215.00 | 1,245.00 | 12,450.00 | 139,567 |
| 2022-04-11 | 1,360.00 | 1,365.00 | 1,280.00 | 1,295.00 | 12,950.00 | 133,911 |
| 2022-04-08 | 1,300.00 | 1,370.00 | 1,285.00 | 1,360.00 | 13,600.00 | 189,089 |
| 2022-04-07 | 1,410.00 | 1,450.00 | 1,320.00 | 1,340.00 | 13,400.00 | 220,216 |
| 2022-04-06 | 1,390.00 | 1,450.00 | 1,375.00 | 1,430.00 | 14,300.00 | 141,855 |
| 2022-04-05 | 1,405.00 | 1,475.00 | 1,400.00 | 1,420.00 | 14,200.00 | 247,549 |
| 2022-04-04 | 1,360.00 | 1,450.00 | 1,330.00 | 1,395.00 | 13,950.00 | 506,519 |
| 2022-04-01 | 1,355.00 | 1,355.00 | 1,270.00 | 1,315.00 | 13,150.00 | 171,226 |
| 2022-03-31 | 1,350.00 | 1,350.00 | 1,255.00 | 1,335.00 | 13,350.00 | 142,260 |
| 2022-03-30 | 1,300.00 | 1,350.00 | 1,280.00 | 1,350.00 | 13,500.00 | 161,398 |
| 2022-03-29 | 1,300.00 | 1,310.00 | 1,270.00 | 1,280.00 | 12,800.00 | 104,623 |
| 2022-03-28 | 1,265.00 | 1,335.00 | 1,260.00 | 1,295.00 | 12,950.00 | 259,403 |
| 2022-03-25 | 1,245.00 | 1,245.00 | 1,220.00 | 1,235.00 | 12,350.00 | 56,060 |
| 2022-03-24 | 1,195.00 | 1,240.00 | 1,175.00 | 1,230.00 | 12,300.00 | 134,159 |
| 2022-03-23 | 1,250.00 | 1,250.00 | 1,185.00 | 1,210.00 | 12,100.00 | 168,529 |
| 2022-03-22 | 1,220.00 | 1,255.00 | 1,205.00 | 1,255.00 | 12,550.00 | 152,288 |
| 2022-03-21 | 1,245.00 | 1,255.00 | 1,190.00 | 1,235.00 | 12,350.00 | 163,950 |
| 2022-03-18 | 1,190.00 | 1,235.00 | 1,180.00 | 1,225.00 | 12,250.00 | 196,247 |
| 2022-03-17 | 1,170.00 | 1,195.00 | 1,130.00 | 1,180.00 | 11,800.00 | 351,133 |
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.