Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 052300.KQ stock page

Ocean In W Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-12-152,310.002,325.002,275.002,290.002,290.0023,342
2025-12-122,295.002,325.002,270.002,325.002,325.0048,372
2025-12-112,345.002,360.002,300.002,300.002,300.0025,715
2025-12-102,360.002,440.002,305.002,370.002,370.00103,222
2025-12-092,495.002,520.002,360.002,360.002,360.0052,532
2025-12-082,505.002,515.002,350.002,515.002,515.00117,088
2025-12-052,410.002,635.002,380.002,525.002,525.00230,628
2025-12-042,285.002,470.002,200.002,410.002,410.00148,862
2025-12-032,175.002,255.002,175.002,245.002,245.0053,777
2025-12-022,205.002,270.002,175.002,190.002,190.0027,218
2025-12-012,210.002,215.002,185.002,205.002,205.0012,807
2025-11-282,255.002,255.002,205.002,210.002,210.0013,305
2025-11-272,200.002,290.002,180.002,210.002,210.0025,072
2025-11-262,190.002,235.002,170.002,195.002,195.0028,862
2025-11-252,135.002,205.002,135.002,175.002,175.0041,667
2025-11-242,190.002,265.002,100.002,150.002,150.0026,876
2025-11-212,190.002,195.002,160.002,195.002,195.0015,489
2025-11-202,190.002,280.002,180.002,220.002,220.0044,677
2025-11-192,255.002,255.002,135.002,190.002,190.0043,182
2025-11-182,190.002,230.002,140.002,175.002,175.0068,603
2025-11-172,210.002,230.002,165.002,195.002,195.0029,237
2025-11-142,345.002,345.002,195.002,210.002,210.00107,878
2025-11-132,355.002,355.002,270.002,305.002,305.0036,228
2025-11-122,340.002,345.002,280.002,315.002,315.0067,884
2025-11-112,375.002,375.002,255.002,270.002,270.0026,295
2025-11-102,295.002,385.002,195.002,280.002,280.00128,225
2025-11-072,390.002,390.002,195.002,215.002,215.0057,712
2025-11-062,270.002,320.002,230.002,250.002,250.0046,344
2025-11-052,240.002,255.002,205.002,240.002,240.0073,835
2025-11-042,315.002,315.002,250.002,265.002,265.0073,394
2025-11-032,320.002,345.002,235.002,320.002,320.0086,254
2025-10-312,340.002,340.002,295.002,325.002,325.0071,244
2025-10-302,410.002,435.002,315.002,325.002,325.0078,568
2025-10-292,400.002,410.002,335.002,410.002,410.0091,854
2025-10-282,450.002,520.002,375.002,400.002,400.0060,822
2025-10-272,495.002,495.002,390.002,440.002,440.00174,941
2025-10-242,640.002,640.002,410.002,455.002,455.00400,477
2025-10-232,500.002,645.002,475.002,645.002,645.00194,266
2025-10-222,550.002,560.002,515.002,550.002,550.0028,741
2025-10-212,695.002,695.002,520.002,550.002,550.00137,565
2025-10-202,585.002,745.002,570.002,650.002,650.00123,499
2025-10-172,655.002,665.002,580.002,585.002,585.0066,514
2025-10-162,655.002,675.002,605.002,655.002,655.0045,696
2025-10-152,650.002,700.002,640.002,655.002,655.0040,070
2025-10-142,695.002,695.002,595.002,650.002,650.0054,235
2025-10-132,670.002,670.002,590.002,650.002,650.0056,855
2025-10-102,685.002,715.002,615.002,670.002,670.0040,131
2025-10-022,620.002,685.002,610.002,685.002,685.0038,512
2025-10-012,670.002,670.002,595.002,645.002,645.0049,979
2025-09-302,670.002,690.002,645.002,670.002,670.0016,411
2025-09-292,680.002,715.002,635.002,670.002,670.0036,026
2025-09-262,700.002,705.002,640.002,680.002,680.0051,975
2025-09-252,745.002,755.002,690.002,700.002,700.0037,834
2025-09-242,790.002,795.002,705.002,745.002,745.0057,007
2025-09-232,770.002,805.002,765.002,790.002,790.0021,167
2025-09-222,820.002,835.002,775.002,805.002,805.0058,358
2025-09-192,810.002,815.002,785.002,805.002,805.0018,208
2025-09-182,875.002,875.002,785.002,800.002,800.0025,688
2025-09-172,790.002,835.002,770.002,805.002,805.0017,156
2025-09-162,820.002,835.002,770.002,790.002,790.0039,480
← NewerPage 4 of 20 · 1,180 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.