Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1,045.00 | 1,130.00 | 1,040.00 | 1,120.00 | 11,200.00 | 231,360 |
| 2022-03-15 | 1,005.00 | 1,070.00 | 999.00 | 1,050.00 | 10,500.00 | 182,857 |
| 2022-03-14 | 1,040.00 | 1,045.00 | 1,000.00 | 1,005.00 | 10,050.00 | 94,222 |
| 2022-03-11 | 1,010.00 | 1,040.00 | 999.00 | 1,040.00 | 10,400.00 | 155,491 |
| 2022-03-10 | 1,040.00 | 1,055.00 | 1,000.00 | 1,020.00 | 10,200.00 | 96,803 |
| 2022-03-08 | 1,000.00 | 1,025.00 | 978.00 | 994.00 | 9,940.00 | 69,614 |
| 2022-03-07 | 1,025.00 | 1,035.00 | 1,000.00 | 1,015.00 | 10,150.00 | 63,394 |
| 2022-03-04 | 1,035.00 | 1,090.00 | 1,020.00 | 1,030.00 | 10,300.00 | 86,969 |
| 2022-03-03 | 1,025.00 | 1,045.00 | 1,015.00 | 1,040.00 | 10,400.00 | 56,623 |
| 2022-03-02 | 1,000.00 | 1,035.00 | 993.00 | 1,025.00 | 10,250.00 | 99,157 |
| 2022-02-28 | 992.00 | 1,015.00 | 989.00 | 1,000.00 | 10,000.00 | 70,660 |
| 2022-02-25 | 977.00 | 1,010.00 | 977.00 | 996.00 | 9,960.00 | 48,910 |
| 2022-02-24 | 999.00 | 1,010.00 | 967.00 | 969.00 | 9,690.00 | 69,218 |
| 2022-02-23 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 10,100.00 | 36,882 |
| 2022-02-22 | 1,025.00 | 1,045.00 | 1,005.00 | 1,015.00 | 10,150.00 | 72,110 |
| 2022-02-21 | 1,020.00 | 1,115.00 | 1,000.00 | 1,060.00 | 10,600.00 | 202,489 |
| 2022-02-18 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 10,200.00 | 35,839 |
| 2022-02-17 | 1,020.00 | 1,045.00 | 993.00 | 1,025.00 | 10,250.00 | 81,935 |
| 2022-02-16 | 990.00 | 1,030.00 | 988.00 | 1,030.00 | 10,300.00 | 105,527 |
| 2022-02-15 | 960.00 | 1,030.00 | 953.00 | 991.00 | 9,910.00 | 123,655 |
| 2022-02-14 | 995.00 | 1,005.00 | 955.00 | 970.00 | 9,700.00 | 84,904 |
| 2022-02-11 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 10,050.00 | 47,701 |
| 2022-02-10 | 1,065.00 | 1,080.00 | 1,035.00 | 1,040.00 | 10,400.00 | 38,196 |
| 2022-02-09 | 1,065.00 | 1,095.00 | 1,055.00 | 1,065.00 | 10,650.00 | 46,631 |
| 2022-02-08 | 1,020.00 | 1,155.00 | 1,020.00 | 1,065.00 | 10,650.00 | 215,489 |
| 2022-02-07 | 1,040.00 | 1,045.00 | 1,000.00 | 1,020.00 | 10,200.00 | 64,591 |
| 2022-02-04 | 1,010.00 | 1,035.00 | 985.00 | 1,035.00 | 10,350.00 | 60,735 |
| 2022-02-03 | 1,020.00 | 1,035.00 | 958.00 | 1,015.00 | 10,150.00 | 66,330 |
| 2022-01-28 | 961.00 | 1,010.00 | 951.00 | 1,005.00 | 10,050.00 | 81,868 |
| 2022-01-27 | 1,020.00 | 1,030.00 | 965.00 | 965.00 | 9,650.00 | 113,075 |
| 2022-01-26 | 989.00 | 1,050.00 | 989.00 | 1,015.00 | 10,150.00 | 100,350 |
| 2022-01-25 | 1,060.00 | 1,075.00 | 995.00 | 1,010.00 | 10,100.00 | 159,036 |
| 2022-01-24 | 1,140.00 | 1,140.00 | 1,055.00 | 1,070.00 | 10,700.00 | 146,928 |
| 2022-01-21 | 1,175.00 | 1,190.00 | 1,130.00 | 1,145.00 | 11,450.00 | 81,436 |
| 2022-01-20 | 1,135.00 | 1,195.00 | 1,120.00 | 1,195.00 | 11,950.00 | 92,083 |
| 2022-01-19 | 1,090.00 | 1,155.00 | 1,090.00 | 1,135.00 | 11,350.00 | 74,518 |
| 2022-01-18 | 1,150.00 | 1,200.00 | 1,115.00 | 1,120.00 | 11,200.00 | 70,184 |
| 2022-01-17 | 1,175.00 | 1,185.00 | 1,100.00 | 1,170.00 | 11,700.00 | 149,590 |
| 2022-01-14 | 1,180.00 | 1,195.00 | 1,155.00 | 1,170.00 | 11,700.00 | 51,473 |
| 2022-01-13 | 1,240.00 | 1,240.00 | 1,175.00 | 1,190.00 | 11,900.00 | 115,830 |
| 2022-01-12 | 1,205.00 | 1,245.00 | 1,205.00 | 1,225.00 | 12,250.00 | 49,383 |
| 2022-01-11 | 1,250.00 | 1,260.00 | 1,180.00 | 1,205.00 | 12,050.00 | 119,479 |
| 2022-01-10 | 1,265.00 | 1,275.00 | 1,225.00 | 1,250.00 | 12,500.00 | 61,136 |
| 2022-01-07 | 1,255.00 | 1,285.00 | 1,255.00 | 1,265.00 | 12,650.00 | 44,157 |
| 2022-01-06 | 1,285.00 | 1,310.00 | 1,245.00 | 1,255.00 | 12,550.00 | 126,749 |
| 2022-01-05 | 1,370.00 | 1,370.00 | 1,285.00 | 1,300.00 | 13,000.00 | 91,500 |
| 2022-01-04 | 1,385.00 | 1,395.00 | 1,340.00 | 1,365.00 | 13,650.00 | 46,151 |
| 2022-01-03 | 1,330.00 | 1,385.00 | 1,330.00 | 1,385.00 | 13,850.00 | 47,018 |
| 2021-12-30 | 1,330.00 | 1,365.00 | 1,300.00 | 1,330.00 | 13,300.00 | 67,065 |
| 2021-12-29 | 1,355.00 | 1,355.00 | 1,320.00 | 1,330.00 | 13,300.00 | 72,442 |
| 2021-12-28 | 1,345.00 | 1,385.00 | 1,330.00 | 1,340.00 | 13,400.00 | 94,969 |
| 2021-12-27 | 1,420.00 | 1,420.00 | 1,335.00 | 1,340.00 | 13,400.00 | 103,230 |
| 2021-12-24 | 1,425.00 | 1,445.00 | 1,400.00 | 1,420.00 | 14,200.00 | 65,095 |
| 2021-12-23 | 1,505.00 | 1,610.00 | 1,400.00 | 1,420.00 | 14,200.00 | 330,654 |
| 2021-12-22 | 1,455.00 | 1,465.00 | 1,410.00 | 1,425.00 | 14,250.00 | 82,347 |
| 2021-12-21 | 1,420.00 | 1,445.00 | 1,360.00 | 1,440.00 | 14,400.00 | 86,459 |
| 2021-12-20 | 1,505.00 | 1,510.00 | 1,395.00 | 1,400.00 | 14,000.00 | 283,209 |
| 2021-12-17 | 1,600.00 | 1,620.00 | 1,500.00 | 1,550.00 | 15,500.00 | 298,501 |
| 2021-12-16 | 1,625.00 | 1,655.00 | 1,580.00 | 1,630.00 | 16,300.00 | 229,953 |
| 2021-12-15 | 1,615.00 | 1,635.00 | 1,565.00 | 1,600.00 | 16,000.00 | 226,749 |
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.