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%WTI98.61▲ 1.50%
← 052300.KQ stock page

Ocean In W Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-06-203,375.003,890.003,375.003,790.003,790.00793,685
2025-06-193,025.003,740.003,025.003,370.003,370.001,086,100
2025-06-182,715.003,215.002,650.003,010.003,010.00532,753
2025-06-172,725.002,735.002,685.002,715.002,715.0024,214
2025-06-162,740.002,760.002,660.002,700.002,700.00108,259
2025-06-132,880.002,880.002,685.002,775.002,775.0038,290
2025-06-122,750.002,850.002,740.002,810.002,810.0027,378
2025-06-112,740.002,845.002,705.002,750.002,750.0038,995
2025-06-102,810.002,810.002,735.002,765.002,765.0026,577
2025-06-092,820.002,875.002,770.002,785.002,785.0041,644
2025-06-052,690.002,820.002,650.002,780.002,780.0048,810
2025-06-042,620.002,705.002,620.002,680.002,680.0016,713
2025-06-022,620.002,660.002,590.002,650.002,650.0016,726
2025-05-302,650.002,665.002,595.002,650.002,650.0015,869
2025-05-292,650.002,700.002,620.002,650.002,650.0014,708
2025-05-282,650.002,655.002,590.002,630.002,630.0020,460
2025-05-272,610.002,650.002,590.002,625.002,625.0024,241
2025-05-262,590.002,620.002,540.002,600.002,600.0040,674
2025-05-232,610.002,610.002,545.002,550.002,550.0034,324
2025-05-222,590.002,630.002,570.002,590.002,590.0016,914
2025-05-212,665.002,665.002,585.002,590.002,590.0019,528
2025-05-202,580.002,655.002,580.002,620.002,620.0027,754
2025-05-192,625.002,645.002,560.002,590.002,590.0042,383
2025-05-162,690.002,690.002,615.002,625.002,625.0037,854
2025-05-152,715.002,715.002,615.002,660.002,660.0023,115
2025-05-142,665.002,690.002,630.002,685.002,685.0022,916
2025-05-132,725.002,725.002,635.002,640.002,640.0039,083
2025-05-122,690.002,700.002,660.002,680.002,680.0054,389
2025-05-092,760.002,785.002,660.002,700.002,700.0056,679
2025-05-082,695.002,790.002,690.002,735.002,735.0030,731
2025-05-072,700.002,750.002,660.002,730.002,730.0067,311
2025-05-022,690.002,765.002,675.002,700.002,700.0059,255
2025-04-302,755.002,805.002,675.002,690.002,690.0078,879
2025-04-293,035.003,040.002,760.002,770.002,770.00332,318
2025-04-282,640.002,985.002,635.002,985.002,985.00522,680
2025-04-252,650.002,685.002,610.002,630.002,630.0040,432
2025-04-242,660.002,660.002,600.002,650.002,650.0023,165
2025-04-232,580.002,730.002,550.002,650.002,650.0064,506
2025-04-222,620.002,620.002,530.002,530.002,530.0078,195
2025-04-212,675.002,675.002,625.002,625.002,625.0049,184
2025-04-182,675.002,710.002,630.002,675.002,675.0046,371
2025-04-172,660.002,685.002,605.002,675.002,675.0028,637
2025-04-162,690.002,690.002,650.002,675.002,675.0039,442
2025-04-152,670.002,705.002,640.002,690.002,690.0043,166
2025-04-142,700.002,720.002,635.002,670.002,670.0052,083
2025-04-112,610.002,745.002,585.002,680.002,680.0080,237
2025-04-102,750.002,750.002,575.002,610.002,610.0049,708
2025-04-092,705.002,760.002,565.002,585.002,585.0073,389
2025-04-082,585.002,770.002,580.002,705.002,705.0055,986
2025-04-072,630.002,630.002,500.002,585.002,585.0038,361
2025-04-042,605.002,700.002,500.002,670.002,670.00104,952
2025-04-032,570.002,680.002,520.002,605.002,605.0059,570
2025-04-022,700.002,700.002,580.002,620.002,620.0039,710
2025-04-012,570.002,720.002,560.002,650.002,650.0070,400
2025-03-312,610.002,690.002,515.002,600.002,600.00120,460
2025-03-282,360.002,620.002,360.002,600.002,600.00227,289
2025-03-272,345.002,380.002,325.002,360.002,360.009,572
2025-03-262,335.002,390.002,315.002,340.002,340.006,160
2025-03-252,390.002,390.002,230.002,335.002,335.0029,512
2025-03-242,435.002,435.002,340.002,345.002,345.0013,301
← NewerPage 6 of 20 · 1,184 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.