Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1,615.00 | 1,635.00 | 1,565.00 | 1,600.00 | 16,000.00 | 226,749 |
| 2021-12-14 | 1,645.00 | 1,655.00 | 1,585.00 | 1,625.00 | 16,250.00 | 185,246 |
| 2021-12-13 | 1,660.00 | 1,695.00 | 1,630.00 | 1,645.00 | 16,450.00 | 430,063 |
| 2021-12-10 | 1,630.00 | 1,645.00 | 1,580.00 | 1,630.00 | 16,300.00 | 170,032 |
| 2021-12-09 | 1,590.00 | 1,660.00 | 1,590.00 | 1,630.00 | 16,300.00 | 229,069 |
| 2021-12-08 | 1,630.00 | 1,640.00 | 1,585.00 | 1,590.00 | 15,900.00 | 129,102 |
| 2021-12-07 | 1,640.00 | 1,665.00 | 1,600.00 | 1,610.00 | 16,100.00 | 182,435 |
| 2021-12-06 | 1,605.00 | 1,705.00 | 1,570.00 | 1,620.00 | 16,200.00 | 393,398 |
| 2021-12-03 | 1,505.00 | 1,595.00 | 1,475.00 | 1,590.00 | 15,900.00 | 200,781 |
| 2021-12-02 | 1,510.00 | 1,560.00 | 1,495.00 | 1,500.00 | 15,000.00 | 207,777 |
| 2021-12-01 | 1,580.00 | 1,610.00 | 1,475.00 | 1,535.00 | 15,350.00 | 224,516 |
| 2021-11-30 | 1,575.00 | 1,655.00 | 1,515.00 | 1,550.00 | 15,500.00 | 372,381 |
| 2021-11-29 | 1,565.00 | 1,630.00 | 1,530.00 | 1,555.00 | 15,550.00 | 234,699 |
| 2021-11-26 | 1,725.00 | 1,730.00 | 1,630.00 | 1,645.00 | 16,450.00 | 247,770 |
| 2021-11-25 | 1,735.00 | 1,745.00 | 1,675.00 | 1,710.00 | 17,100.00 | 348,564 |
| 2021-11-24 | 1,650.00 | 1,740.00 | 1,590.00 | 1,730.00 | 17,300.00 | 429,699 |
| 2021-11-23 | 1,685.00 | 1,780.00 | 1,620.00 | 1,660.00 | 16,600.00 | 582,699 |
| 2021-11-22 | 1,720.00 | 1,785.00 | 1,660.00 | 1,690.00 | 16,900.00 | 684,051 |
| 2021-11-19 | 1,785.00 | 1,870.00 | 1,670.00 | 1,680.00 | 16,800.00 | 1,343,586 |
| 2021-11-18 | 1,725.00 | 1,760.00 | 1,645.00 | 1,705.00 | 17,050.00 | 752,729 |
| 2021-11-17 | 1,605.00 | 1,815.00 | 1,530.00 | 1,725.00 | 17,250.00 | 2,027,219 |
| 2021-11-16 | 1,580.00 | 1,660.00 | 1,540.00 | 1,620.00 | 16,200.00 | 415,489 |
| 2021-11-15 | 1,465.00 | 1,595.00 | 1,435.00 | 1,555.00 | 15,550.00 | 327,730 |
| 2021-11-12 | 1,550.00 | 1,565.00 | 1,440.00 | 1,465.00 | 14,650.00 | 253,773 |
| 2021-11-11 | 1,605.00 | 1,660.00 | 1,500.00 | 1,555.00 | 15,550.00 | 179,058 |
| 2021-11-10 | 1,730.00 | 1,825.00 | 1,590.00 | 1,615.00 | 16,150.00 | 592,159 |
| 2021-11-09 | 1,700.00 | 1,775.00 | 1,695.00 | 1,730.00 | 17,300.00 | 246,445 |
| 2021-11-08 | 1,715.00 | 1,760.00 | 1,630.00 | 1,725.00 | 17,250.00 | 185,291 |
| 2021-11-05 | 1,745.00 | 1,765.00 | 1,655.00 | 1,720.00 | 17,200.00 | 244,294 |
| 2021-11-04 | 1,740.00 | 1,880.00 | 1,675.00 | 1,730.00 | 17,300.00 | 1,296,776 |
| 2021-11-03 | 1,665.00 | 1,700.00 | 1,590.00 | 1,690.00 | 16,900.00 | 395,059 |
| 2021-11-02 | 1,580.00 | 1,810.00 | 1,500.00 | 1,690.00 | 16,900.00 | 1,657,657 |
| 2021-11-01 | 1,555.00 | 1,615.00 | 1,535.00 | 1,580.00 | 15,800.00 | 213,075 |
| 2021-10-29 | 1,510.00 | 1,645.00 | 1,510.00 | 1,535.00 | 15,350.00 | 684,818 |
| 2021-10-28 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | 15,100.00 | 144,995 |
| 2021-10-27 | 1,480.00 | 1,580.00 | 1,480.00 | 1,535.00 | 15,350.00 | 496,898 |
| 2021-10-26 | 1,445.00 | 1,490.00 | 1,430.00 | 1,485.00 | 14,850.00 | 162,167 |
| 2021-10-25 | 1,445.00 | 1,505.00 | 1,435.00 | 1,455.00 | 14,550.00 | 372,338 |
| 2021-10-22 | 1,405.00 | 1,645.00 | 1,400.00 | 1,455.00 | 14,550.00 | 2,535,717 |
| 2021-10-21 | 1,435.00 | 1,460.00 | 1,370.00 | 1,375.00 | 13,750.00 | 353,085 |
← NewerPage 20 of 20 · 1,180 trading days
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.