Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 052300.KQ stock page

Ocean In W Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-171,839.001,865.001,690.001,695.001,695.00328,158
2026-03-161,886.001,903.001,800.001,829.001,829.0078,251
2026-03-131,850.001,899.001,834.001,886.001,886.0023,313
2026-03-121,930.001,930.001,790.001,835.001,835.0071,616
2026-03-111,919.001,937.001,800.001,849.001,849.0046,908
2026-03-101,980.001,980.001,830.001,869.001,869.0031,623
2026-03-091,801.001,987.001,784.001,925.001,925.00128,650
2026-03-061,989.001,990.001,810.001,989.001,989.0081,647
2026-03-052,030.002,125.001,982.001,989.001,989.00125,008
2026-03-042,125.002,125.001,935.002,030.002,030.00104,632
2026-03-032,235.002,235.002,105.002,125.002,125.0068,222
2026-02-272,255.002,275.002,175.002,240.002,240.0057,960
2026-02-262,320.002,345.002,165.002,255.002,255.0074,362
2026-02-252,400.002,400.002,300.002,320.002,320.0082,126
2026-02-242,355.002,430.002,310.002,400.002,400.0046,952
2026-02-232,365.002,365.002,310.002,360.002,360.0026,733
2026-02-202,370.002,385.002,310.002,365.002,365.0038,094
2026-02-192,360.002,390.002,300.002,370.002,370.0050,893
2026-02-132,400.002,440.002,330.002,355.002,355.0037,070
2026-02-122,400.002,415.002,340.002,400.002,400.0049,918
2026-02-112,410.002,410.002,315.002,355.002,355.0034,435
2026-02-102,340.002,435.002,315.002,360.002,360.0055,391
2026-02-092,360.002,390.002,330.002,335.002,335.0047,898
2026-02-062,455.002,455.002,310.002,360.002,360.0073,543
2026-02-052,200.002,530.002,180.002,455.002,455.00634,764
2026-02-042,170.002,200.002,155.002,200.002,200.0037,723
2026-02-032,175.002,235.002,140.002,180.002,180.0033,229
2026-02-022,305.002,305.002,120.002,175.002,175.00320,998
2026-01-302,325.002,325.002,240.002,305.002,305.0068,042
2026-01-292,250.002,350.002,230.002,280.002,280.0083,420
2026-01-282,280.002,320.002,180.002,255.002,255.0072,985
2026-01-272,365.002,365.002,260.002,280.002,280.0049,322
2026-01-262,195.002,400.002,165.002,320.002,320.00157,396
2026-01-232,195.002,195.002,140.002,195.002,195.0023,740
2026-01-222,150.002,180.002,145.002,160.002,160.0049,525
2026-01-212,205.002,215.002,150.002,150.002,150.0021,699
2026-01-202,185.002,235.002,150.002,200.002,200.0035,568
2026-01-192,210.002,215.002,155.002,185.002,185.0055,662
2026-01-162,235.002,235.002,190.002,215.002,215.0034,907
2026-01-152,290.002,290.002,210.002,235.002,235.0022,509
2026-01-142,175.002,370.002,170.002,295.002,295.0088,415
2026-01-132,190.002,190.002,150.002,175.002,175.0032,038
2026-01-122,180.002,220.002,160.002,195.002,195.0028,446
2026-01-092,205.002,260.002,160.002,180.002,180.0043,838
2026-01-082,245.002,245.002,175.002,195.002,195.0036,907
2026-01-072,250.002,270.002,205.002,260.002,260.0035,553
2026-01-062,270.002,295.002,195.002,260.002,260.0058,425
2026-01-052,300.002,300.002,150.002,260.002,260.0048,203
2026-01-022,195.002,245.002,185.002,235.002,235.0020,196
2025-12-302,165.002,255.002,165.002,195.002,195.0043,087
2025-12-292,235.002,235.002,160.002,165.002,165.0048,647
2025-12-262,225.002,235.002,200.002,230.002,230.0018,933
2025-12-242,290.002,290.002,200.002,225.002,225.0047,902
2025-12-232,275.002,295.002,235.002,260.002,260.0043,676
2025-12-222,285.002,310.002,260.002,275.002,275.0026,034
2025-12-192,260.002,300.002,260.002,285.002,285.0011,059
2025-12-182,300.002,300.002,260.002,260.002,260.0011,817
2025-12-172,255.002,310.002,250.002,300.002,300.0037,183
2025-12-162,300.002,300.002,255.002,265.002,265.0019,009
2025-12-152,310.002,325.002,275.002,290.002,290.0023,342
← NewerPage 3 of 4 · 220 trading daysOlder →

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.