Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 2,370.00 | 2,435.00 | 2,345.00 | 2,375.00 | 2,375.00 | 11,460 |
| 2025-03-20 | 2,450.00 | 2,450.00 | 2,355.00 | 2,400.00 | 2,400.00 | 28,066 |
| 2025-03-19 | 2,400.00 | 2,440.00 | 2,365.00 | 2,405.00 | 2,405.00 | 43,199 |
| 2025-03-18 | 2,440.00 | 2,465.00 | 2,390.00 | 2,405.00 | 2,405.00 | 74,650 |
| 2025-03-17 | 2,465.00 | 2,475.00 | 2,420.00 | 2,425.00 | 2,425.00 | 37,000 |
| 2025-03-14 | 2,535.00 | 2,535.00 | 2,405.00 | 2,405.00 | 2,405.00 | 24,728 |
| 2025-03-13 | 2,440.00 | 2,550.00 | 2,440.00 | 2,520.00 | 2,520.00 | 11,042 |
| 2025-03-12 | 2,510.00 | 2,510.00 | 2,415.00 | 2,480.00 | 2,480.00 | 22,311 |
| 2025-03-11 | 2,485.00 | 2,485.00 | 2,405.00 | 2,440.00 | 2,440.00 | 12,791 |
| 2025-03-10 | 2,530.00 | 2,540.00 | 2,455.00 | 2,485.00 | 2,485.00 | 17,788 |
| 2025-03-07 | 2,515.00 | 2,570.00 | 2,480.00 | 2,530.00 | 2,530.00 | 18,558 |
| 2025-03-06 | 2,505.00 | 2,590.00 | 2,495.00 | 2,550.00 | 2,550.00 | 17,004 |
| 2025-03-05 | 2,590.00 | 2,590.00 | 2,490.00 | 2,500.00 | 2,500.00 | 19,778 |
| 2025-03-04 | 2,510.00 | 2,570.00 | 2,510.00 | 2,530.00 | 2,530.00 | 15,289 |
| 2025-02-28 | 2,610.00 | 2,610.00 | 2,500.00 | 2,515.00 | 2,515.00 | 16,897 |
| 2025-02-27 | 2,615.00 | 2,615.00 | 2,565.00 | 2,585.00 | 2,585.00 | 10,583 |
| 2025-02-26 | 2,600.00 | 2,670.00 | 2,560.00 | 2,615.00 | 2,615.00 | 27,342 |
| 2025-02-25 | 2,570.00 | 2,615.00 | 2,560.00 | 2,600.00 | 2,600.00 | 10,369 |
| 2025-02-24 | 2,645.00 | 2,645.00 | 2,500.00 | 2,590.00 | 2,590.00 | 13,906 |
| 2025-02-21 | 2,500.00 | 2,655.00 | 2,470.00 | 2,580.00 | 2,580.00 | 36,008 |
| 2025-02-20 | 2,490.00 | 2,570.00 | 2,455.00 | 2,505.00 | 2,505.00 | 33,538 |
| 2025-02-19 | 2,675.00 | 2,675.00 | 2,480.00 | 2,490.00 | 2,490.00 | 44,855 |
| 2025-02-18 | 2,610.00 | 2,610.00 | 2,540.00 | 2,540.00 | 2,540.00 | 25,290 |
| 2025-02-17 | 2,605.00 | 2,665.00 | 2,580.00 | 2,580.00 | 2,580.00 | 10,746 |
| 2025-02-14 | 2,580.00 | 2,670.00 | 2,575.00 | 2,605.00 | 2,605.00 | 10,645 |
| 2025-02-13 | 2,550.00 | 2,700.00 | 2,525.00 | 2,600.00 | 2,600.00 | 42,511 |
| 2025-02-12 | 2,460.00 | 2,620.00 | 2,445.00 | 2,550.00 | 2,550.00 | 52,812 |
| 2025-02-11 | 2,440.00 | 2,490.00 | 2,370.00 | 2,490.00 | 2,490.00 | 49,860 |
| 2025-02-10 | 2,440.00 | 2,485.00 | 2,315.00 | 2,375.00 | 2,375.00 | 110,941 |
| 2025-02-07 | 2,600.00 | 2,645.00 | 2,450.00 | 2,475.00 | 2,475.00 | 92,522 |
| 2025-02-06 | 2,830.00 | 2,830.00 | 2,600.00 | 2,600.00 | 2,600.00 | 96,594 |
| 2025-02-05 | 2,795.00 | 3,065.00 | 2,600.00 | 2,790.00 | 2,790.00 | 159,645 |
| 2025-02-04 | 2,800.00 | 2,860.00 | 2,465.00 | 2,675.00 | 2,675.00 | 227,362 |
| 2025-02-03 | 3,180.00 | 3,180.00 | 2,740.00 | 2,800.00 | 2,800.00 | 51,489 |
| 2024-12-27 | 274.00 | 300.00 | 270.00 | 300.00 | 3,000.00 | 54,670 |
| 2024-12-26 | 296.00 | 297.00 | 270.00 | 283.00 | 2,830.00 | 84,424 |
| 2024-12-24 | 298.00 | 298.00 | 292.00 | 293.00 | 2,930.00 | 15,513 |
| 2024-12-23 | 298.00 | 300.00 | 295.00 | 298.00 | 2,980.00 | 13,545 |
| 2024-12-20 | 298.00 | 299.00 | 294.00 | 299.00 | 2,990.00 | 19,665 |
| 2024-12-19 | 301.00 | 301.00 | 297.00 | 298.00 | 2,980.00 | 13,524 |
| 2024-12-18 | 302.00 | 303.00 | 297.00 | 301.00 | 3,010.00 | 10,253 |
| 2024-12-17 | 304.00 | 308.00 | 299.00 | 299.00 | 2,990.00 | 25,177 |
| 2024-12-16 | 310.00 | 310.00 | 299.00 | 304.00 | 3,040.00 | 36,696 |
| 2024-12-13 | 323.00 | 323.00 | 304.00 | 307.00 | 3,070.00 | 17,862 |
| 2024-12-12 | 300.00 | 315.00 | 298.00 | 311.00 | 3,110.00 | 45,314 |
| 2024-12-11 | 300.00 | 305.00 | 297.00 | 300.00 | 3,000.00 | 24,819 |
| 2024-12-10 | 301.00 | 307.00 | 296.00 | 300.00 | 3,000.00 | 30,624 |
| 2024-12-09 | 305.00 | 308.00 | 295.00 | 296.00 | 2,960.00 | 59,466 |
| 2024-12-06 | 314.00 | 315.00 | 305.00 | 308.00 | 3,080.00 | 32,624 |
| 2024-12-05 | 316.00 | 318.00 | 311.00 | 315.00 | 3,150.00 | 10,295 |
| 2024-12-04 | 325.00 | 335.00 | 313.00 | 316.00 | 3,160.00 | 42,085 |
| 2024-12-03 | 329.00 | 333.00 | 319.00 | 324.00 | 3,240.00 | 33,584 |
| 2024-12-02 | 335.00 | 354.00 | 326.00 | 327.00 | 3,270.00 | 23,142 |
| 2024-11-29 | 349.00 | 349.00 | 336.00 | 340.00 | 3,400.00 | 21,808 |
| 2024-11-28 | 345.00 | 349.00 | 342.00 | 346.00 | 3,460.00 | 7,874 |
| 2024-11-27 | 343.00 | 353.00 | 340.00 | 346.00 | 3,460.00 | 40,237 |
| 2024-11-26 | 340.00 | 343.00 | 338.00 | 343.00 | 3,430.00 | 9,376 |
| 2024-11-25 | 332.00 | 343.00 | 329.00 | 340.00 | 3,400.00 | 26,993 |
| 2024-11-22 | 327.00 | 337.00 | 324.00 | 333.00 | 3,330.00 | 14,325 |
| 2024-11-21 | 335.00 | 335.00 | 316.00 | 328.00 | 3,280.00 | 53,616 |
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.