Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,466.00 | 1,524.00 | 1,416.00 | 1,500.00 | 1,500.00 | 39,220 |
| 2026-07-20 | 1,504.00 | 1,582.00 | 1,450.00 | 1,478.00 | 1,478.00 | 39,222 |
| 2026-07-16 | 1,502.00 | 1,568.00 | 1,472.00 | 1,510.00 | 1,510.00 | 62,855 |
| 2026-07-15 | 1,485.00 | 1,549.00 | 1,485.00 | 1,502.00 | 1,502.00 | 103,071 |
| 2026-07-14 | 1,460.00 | 1,602.00 | 1,441.00 | 1,480.00 | 1,480.00 | 80,854 |
| 2026-07-13 | 1,515.00 | 1,616.00 | 1,463.00 | 1,482.00 | 1,482.00 | 162,264 |
| 2026-07-10 | 1,486.00 | 1,590.00 | 1,363.00 | 1,530.00 | 1,530.00 | 201,660 |
| 2026-07-09 | 1,416.00 | 1,463.00 | 1,384.00 | 1,436.00 | 1,436.00 | 78,815 |
| 2026-07-08 | 1,363.00 | 1,420.00 | 1,326.00 | 1,416.00 | 1,416.00 | 87,920 |
| 2026-07-07 | 1,475.00 | 1,475.00 | 1,335.00 | 1,363.00 | 1,363.00 | 103,266 |
| 2026-07-06 | 1,393.00 | 1,449.00 | 1,359.00 | 1,438.00 | 1,438.00 | 30,485 |
| 2026-07-03 | 1,389.00 | 1,448.00 | 1,334.00 | 1,405.00 | 1,405.00 | 144,543 |
| 2026-07-02 | 1,458.00 | 1,477.00 | 1,350.00 | 1,398.00 | 1,398.00 | 40,551 |
| 2026-07-01 | 1,385.00 | 1,459.00 | 1,300.00 | 1,458.00 | 1,458.00 | 24,364 |
| 2026-06-30 | 1,279.00 | 1,406.00 | 1,252.00 | 1,384.00 | 1,384.00 | 63,507 |
| 2026-06-29 | 1,233.00 | 1,344.00 | 1,233.00 | 1,279.00 | 1,279.00 | 97,008 |
| 2026-06-26 | 1,302.00 | 1,310.00 | 1,210.00 | 1,232.00 | 1,232.00 | 93,328 |
| 2026-06-25 | 1,329.00 | 1,383.00 | 1,311.00 | 1,315.00 | 1,315.00 | 71,668 |
| 2026-06-24 | 1,364.00 | 1,400.00 | 1,326.00 | 1,334.00 | 1,334.00 | 117,373 |
| 2026-06-23 | 1,406.00 | 1,422.00 | 1,300.00 | 1,375.00 | 1,375.00 | 117,327 |
| 2026-06-22 | 1,434.00 | 1,514.00 | 1,402.00 | 1,406.00 | 1,406.00 | 151,127 |
| 2026-06-19 | 1,478.00 | 1,495.00 | 1,431.00 | 1,434.00 | 1,434.00 | 110,027 |
| 2026-06-18 | 1,536.00 | 1,536.00 | 1,465.00 | 1,485.00 | 1,485.00 | 52,783 |
| 2026-06-17 | 1,634.00 | 1,634.00 | 1,495.00 | 1,536.00 | 1,536.00 | 99,097 |
| 2026-06-16 | 1,516.00 | 1,565.00 | 1,510.00 | 1,555.00 | 1,555.00 | 153,866 |
| 2026-06-15 | 1,539.00 | 1,599.00 | 1,481.00 | 1,515.00 | 1,515.00 | 215,643 |
| 2026-06-12 | 1,561.00 | 1,616.00 | 1,466.00 | 1,557.00 | 1,557.00 | 346,641 |
| 2026-06-11 | 1,506.00 | 1,600.00 | 1,438.00 | 1,561.00 | 1,561.00 | 237,649 |
| 2026-06-10 | 1,598.00 | 1,598.00 | 1,466.00 | 1,505.00 | 1,505.00 | 177,116 |
| 2026-06-09 | 1,438.00 | 1,550.00 | 1,409.00 | 1,542.00 | 1,542.00 | 57,170 |
| 2026-06-08 | 1,416.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,450.00 | 44,773 |
| 2026-06-05 | 1,522.00 | 1,600.00 | 1,430.00 | 1,472.00 | 1,472.00 | 71,791 |
| 2026-06-04 | 1,480.00 | 1,605.00 | 1,480.00 | 1,522.00 | 1,522.00 | 58,568 |
| 2026-06-02 | 1,435.00 | 1,611.00 | 1,420.00 | 1,480.00 | 1,480.00 | 110,675 |
| 2026-06-01 | 1,523.00 | 1,523.00 | 1,445.00 | 1,463.00 | 1,463.00 | 55,550 |
| 2026-05-29 | 1,481.00 | 1,799.00 | 1,435.00 | 1,482.00 | 1,482.00 | 135,616 |
| 2026-05-28 | 1,540.00 | 1,540.00 | 1,434.00 | 1,490.00 | 1,490.00 | 80,455 |
| 2026-05-27 | 1,546.00 | 1,558.00 | 1,477.00 | 1,503.00 | 1,503.00 | 158,615 |
| 2026-05-26 | 1,589.00 | 1,840.00 | 1,524.00 | 1,546.00 | 1,546.00 | 1,174,224 |
| 2026-05-22 | 1,400.00 | 1,820.00 | 1,400.00 | 1,555.00 | 1,555.00 | 1,215,938 |
| 2026-04-14 | 1,813.00 | 1,853.00 | 1,741.00 | 1,741.00 | 1,741.00 | 355,482 |
| 2026-04-13 | 1,808.00 | 1,848.00 | 1,787.00 | 1,803.00 | 1,803.00 | 135,931 |
| 2026-04-10 | 1,771.00 | 1,826.00 | 1,728.00 | 1,808.00 | 1,808.00 | 71,988 |
| 2026-04-09 | 1,783.00 | 1,829.00 | 1,714.00 | 1,728.00 | 1,728.00 | 50,488 |
| 2026-04-08 | 1,729.00 | 1,786.00 | 1,720.00 | 1,782.00 | 1,782.00 | 45,801 |
| 2026-04-07 | 1,760.00 | 1,760.00 | 1,715.00 | 1,718.00 | 1,718.00 | 51,126 |
| 2026-04-06 | 1,765.00 | 1,785.00 | 1,716.00 | 1,761.00 | 1,761.00 | 39,198 |
| 2026-04-03 | 1,728.00 | 1,775.00 | 1,711.00 | 1,765.00 | 1,765.00 | 87,122 |
| 2026-04-02 | 1,881.00 | 1,899.00 | 1,713.00 | 1,728.00 | 1,728.00 | 214,753 |
| 2026-04-01 | 1,845.00 | 1,945.00 | 1,845.00 | 1,881.00 | 1,881.00 | 76,707 |
| 2026-03-31 | 1,888.00 | 1,888.00 | 1,807.00 | 1,845.00 | 1,845.00 | 166,245 |
| 2026-03-30 | 1,963.00 | 1,998.00 | 1,881.00 | 1,888.00 | 1,888.00 | 145,077 |
| 2026-03-27 | 1,995.00 | 2,035.00 | 1,932.00 | 1,983.00 | 1,983.00 | 165,872 |
| 2026-03-26 | 2,155.00 | 2,185.00 | 1,993.00 | 1,995.00 | 1,995.00 | 82,821 |
| 2026-03-25 | 2,105.00 | 2,170.00 | 2,105.00 | 2,140.00 | 2,140.00 | 65,261 |
| 2026-03-24 | 2,080.00 | 2,255.00 | 2,025.00 | 2,150.00 | 2,150.00 | 139,023 |
| 2026-03-23 | 2,130.00 | 2,330.00 | 1,952.00 | 2,065.00 | 2,065.00 | 379,511 |
| 2026-03-20 | 1,920.00 | 2,175.00 | 1,878.00 | 2,125.00 | 2,125.00 | 418,890 |
| 2026-03-19 | 1,698.00 | 1,989.00 | 1,678.00 | 1,920.00 | 1,920.00 | 721,450 |
| 2026-03-18 | 1,695.00 | 1,734.00 | 1,684.00 | 1,716.00 | 1,716.00 | 286,985 |
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.