Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 2,310.00 | 2,325.00 | 2,275.00 | 2,290.00 | 2,290.00 | 23,342 |
| 2025-12-12 | 2,295.00 | 2,325.00 | 2,270.00 | 2,325.00 | 2,325.00 | 48,372 |
| 2025-12-11 | 2,345.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 25,715 |
| 2025-12-10 | 2,360.00 | 2,440.00 | 2,305.00 | 2,370.00 | 2,370.00 | 103,222 |
| 2025-12-09 | 2,495.00 | 2,520.00 | 2,360.00 | 2,360.00 | 2,360.00 | 52,532 |
| 2025-12-08 | 2,505.00 | 2,515.00 | 2,350.00 | 2,515.00 | 2,515.00 | 117,088 |
| 2025-12-05 | 2,410.00 | 2,635.00 | 2,380.00 | 2,525.00 | 2,525.00 | 230,628 |
| 2025-12-04 | 2,285.00 | 2,470.00 | 2,200.00 | 2,410.00 | 2,410.00 | 148,862 |
| 2025-12-03 | 2,175.00 | 2,255.00 | 2,175.00 | 2,245.00 | 2,245.00 | 53,777 |
| 2025-12-02 | 2,205.00 | 2,270.00 | 2,175.00 | 2,190.00 | 2,190.00 | 27,218 |
| 2025-12-01 | 2,210.00 | 2,215.00 | 2,185.00 | 2,205.00 | 2,205.00 | 12,807 |
| 2025-11-28 | 2,255.00 | 2,255.00 | 2,205.00 | 2,210.00 | 2,210.00 | 13,305 |
| 2025-11-27 | 2,200.00 | 2,290.00 | 2,180.00 | 2,210.00 | 2,210.00 | 25,072 |
| 2025-11-26 | 2,190.00 | 2,235.00 | 2,170.00 | 2,195.00 | 2,195.00 | 28,862 |
| 2025-11-25 | 2,135.00 | 2,205.00 | 2,135.00 | 2,175.00 | 2,175.00 | 41,667 |
| 2025-11-24 | 2,190.00 | 2,265.00 | 2,100.00 | 2,150.00 | 2,150.00 | 26,876 |
| 2025-11-21 | 2,190.00 | 2,195.00 | 2,160.00 | 2,195.00 | 2,195.00 | 15,489 |
| 2025-11-20 | 2,190.00 | 2,280.00 | 2,180.00 | 2,220.00 | 2,220.00 | 44,677 |
| 2025-11-19 | 2,255.00 | 2,255.00 | 2,135.00 | 2,190.00 | 2,190.00 | 43,182 |
| 2025-11-18 | 2,190.00 | 2,230.00 | 2,140.00 | 2,175.00 | 2,175.00 | 68,603 |
| 2025-11-17 | 2,210.00 | 2,230.00 | 2,165.00 | 2,195.00 | 2,195.00 | 29,237 |
| 2025-11-14 | 2,345.00 | 2,345.00 | 2,195.00 | 2,210.00 | 2,210.00 | 107,878 |
| 2025-11-13 | 2,355.00 | 2,355.00 | 2,270.00 | 2,305.00 | 2,305.00 | 36,228 |
| 2025-11-12 | 2,340.00 | 2,345.00 | 2,280.00 | 2,315.00 | 2,315.00 | 67,884 |
| 2025-11-11 | 2,375.00 | 2,375.00 | 2,255.00 | 2,270.00 | 2,270.00 | 26,295 |
| 2025-11-10 | 2,295.00 | 2,385.00 | 2,195.00 | 2,280.00 | 2,280.00 | 128,225 |
| 2025-11-07 | 2,390.00 | 2,390.00 | 2,195.00 | 2,215.00 | 2,215.00 | 57,712 |
| 2025-11-06 | 2,270.00 | 2,320.00 | 2,230.00 | 2,250.00 | 2,250.00 | 46,344 |
| 2025-11-05 | 2,240.00 | 2,255.00 | 2,205.00 | 2,240.00 | 2,240.00 | 73,835 |
| 2025-11-04 | 2,315.00 | 2,315.00 | 2,250.00 | 2,265.00 | 2,265.00 | 73,394 |
| 2025-11-03 | 2,320.00 | 2,345.00 | 2,235.00 | 2,320.00 | 2,320.00 | 86,254 |
| 2025-10-31 | 2,340.00 | 2,340.00 | 2,295.00 | 2,325.00 | 2,325.00 | 71,244 |
| 2025-10-30 | 2,410.00 | 2,435.00 | 2,315.00 | 2,325.00 | 2,325.00 | 78,568 |
| 2025-10-29 | 2,400.00 | 2,410.00 | 2,335.00 | 2,410.00 | 2,410.00 | 91,854 |
| 2025-10-28 | 2,450.00 | 2,520.00 | 2,375.00 | 2,400.00 | 2,400.00 | 60,822 |
| 2025-10-27 | 2,495.00 | 2,495.00 | 2,390.00 | 2,440.00 | 2,440.00 | 174,941 |
| 2025-10-24 | 2,640.00 | 2,640.00 | 2,410.00 | 2,455.00 | 2,455.00 | 400,477 |
| 2025-10-23 | 2,500.00 | 2,645.00 | 2,475.00 | 2,645.00 | 2,645.00 | 194,266 |
| 2025-10-22 | 2,550.00 | 2,560.00 | 2,515.00 | 2,550.00 | 2,550.00 | 28,741 |
| 2025-10-21 | 2,695.00 | 2,695.00 | 2,520.00 | 2,550.00 | 2,550.00 | 137,565 |
← NewerPage 4 of 4 · 220 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.