See inside every stock. Pro
WatchlistPro
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%WTI98.20▼ 5.27%
← 052300.KQ stock page

Ocean In W Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-152,800.002,840.002,775.002,820.002,820.0037,050
2025-09-122,810.002,825.002,780.002,810.002,810.0046,018
2025-09-112,865.002,865.002,780.002,810.002,810.0025,186
2025-09-102,810.002,810.002,765.002,800.002,800.0020,590
2025-09-092,810.002,835.002,785.002,800.002,800.0064,123
2025-09-082,890.002,890.002,805.002,810.002,810.0051,332
2025-09-052,860.002,900.002,850.002,890.002,890.0019,150
2025-09-042,860.002,880.002,820.002,870.002,870.0014,973
2025-09-032,860.002,880.002,825.002,855.002,855.0010,240
2025-09-022,875.002,880.002,805.002,860.002,860.0014,410
2025-09-012,890.002,910.002,785.002,790.002,790.0050,147
2025-08-292,840.002,890.002,820.002,890.002,890.0040,682
2025-08-282,845.002,860.002,797.002,840.002,840.0017,058
2025-08-272,890.002,890.002,795.002,805.002,805.0013,059
2025-08-262,915.002,915.002,810.002,810.002,810.0047,580
2025-08-252,890.002,900.002,850.002,870.002,870.0020,406
2025-08-222,875.002,885.002,825.002,885.002,885.0037,398
2025-08-212,875.002,885.002,840.002,865.002,865.008,840
2025-08-202,885.002,920.002,790.002,890.002,890.0046,132
2025-08-192,920.002,930.002,840.002,880.002,880.0037,423
2025-08-182,930.002,935.002,845.002,880.002,880.0019,765
2025-08-142,930.002,940.002,850.002,930.002,930.0027,938
2025-08-132,935.002,935.002,840.002,930.002,930.0023,048
2025-08-122,890.002,985.002,820.002,935.002,935.0055,751
2025-08-112,830.002,835.002,795.002,820.002,820.0065,697
2025-08-082,875.002,940.002,800.002,830.002,830.0013,135
2025-08-072,835.002,855.002,805.002,825.002,825.0014,458
2025-08-062,880.002,940.002,825.002,830.002,830.0015,082
2025-08-052,840.002,940.002,805.002,880.002,880.0019,995
2025-08-042,810.002,890.002,810.002,870.002,870.0028,829
2025-08-012,990.002,990.002,795.002,810.002,810.00152,063
2025-07-313,025.003,055.002,970.002,990.002,990.0043,816
2025-07-303,060.003,060.003,000.003,025.003,025.0027,582
2025-07-293,050.003,075.002,945.003,060.003,060.0045,742
2025-07-283,190.003,190.003,030.003,050.003,050.0041,363
2025-07-253,105.003,290.003,070.003,205.003,205.0057,295
2025-07-243,195.003,210.003,040.003,105.003,105.00108,154
2025-07-233,240.003,300.003,155.003,195.003,195.00100,371
2025-07-223,320.003,380.003,225.003,250.003,250.0077,326
2025-07-213,320.003,425.003,275.003,320.003,320.0064,226
2025-07-183,380.003,380.003,295.003,325.003,325.0079,867
2025-07-173,335.003,350.003,260.003,325.003,325.00112,379
2025-07-163,345.003,365.003,215.003,335.003,335.00136,829
2025-07-153,450.003,450.003,310.003,345.003,345.00100,359
2025-07-143,375.003,445.003,330.003,350.003,350.00135,648
2025-07-113,310.003,420.003,265.003,375.003,375.00182,952
2025-07-103,255.003,335.003,190.003,280.003,280.00162,199
2025-07-093,170.003,310.003,100.003,235.003,235.00100,531
2025-07-083,080.003,200.003,020.003,170.003,170.00142,897
2025-07-073,295.003,295.003,005.003,080.003,080.00374,567
2025-07-043,310.003,355.003,260.003,295.003,295.0068,056
2025-07-033,305.003,335.003,270.003,310.003,310.00100,122
2025-07-023,385.003,450.003,255.003,290.003,290.00302,467
2025-07-013,380.003,465.003,265.003,330.003,330.00236,397
2025-06-303,245.003,500.003,245.003,320.003,320.00317,900
2025-06-273,465.003,470.003,235.003,285.003,285.00238,771
2025-06-263,285.003,465.003,240.003,300.003,300.00311,253
2025-06-253,270.003,500.003,165.003,250.003,250.00326,575
2025-06-243,545.003,625.003,195.003,270.003,270.00628,112
2025-06-233,830.003,930.003,300.003,545.003,545.001,419,759
← NewerPage 5 of 20 · 1,179 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.