Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 341.00 | 342.00 | 332.00 | 335.00 | 3,350.00 | 16,180 |
| 2024-11-19 | 343.00 | 345.00 | 334.00 | 341.00 | 3,410.00 | 18,726 |
| 2024-11-18 | 347.00 | 353.00 | 337.00 | 342.00 | 3,420.00 | 24,661 |
| 2024-11-15 | 362.00 | 362.00 | 333.00 | 349.00 | 3,490.00 | 59,699 |
| 2024-11-14 | 359.00 | 371.00 | 346.00 | 349.00 | 3,490.00 | 33,746 |
| 2024-11-13 | 358.00 | 358.00 | 342.00 | 355.00 | 3,550.00 | 34,582 |
| 2024-11-12 | 370.00 | 370.00 | 357.00 | 358.00 | 3,580.00 | 11,167 |
| 2024-11-11 | 373.00 | 373.00 | 363.00 | 366.00 | 3,660.00 | 15,893 |
| 2024-11-08 | 371.00 | 376.00 | 365.00 | 370.00 | 3,700.00 | 11,684 |
| 2024-11-07 | 369.00 | 375.00 | 365.00 | 368.00 | 3,680.00 | 4,560 |
| 2024-11-06 | 371.00 | 375.00 | 366.00 | 373.00 | 3,730.00 | 7,335 |
| 2024-11-05 | 371.00 | 371.00 | 363.00 | 368.00 | 3,680.00 | 5,726 |
| 2024-11-04 | 364.00 | 368.00 | 357.00 | 365.00 | 3,650.00 | 10,695 |
| 2024-11-01 | 371.00 | 408.00 | 356.00 | 357.00 | 3,570.00 | 119,218 |
| 2024-10-31 | 373.00 | 379.00 | 361.00 | 364.00 | 3,640.00 | 13,965 |
| 2024-10-30 | 368.00 | 377.00 | 361.00 | 373.00 | 3,730.00 | 15,641 |
| 2024-10-29 | 368.00 | 372.00 | 365.00 | 368.00 | 3,680.00 | 2,342 |
| 2024-10-28 | 370.00 | 371.00 | 365.00 | 368.00 | 3,680.00 | 5,062 |
| 2024-10-25 | 373.00 | 375.00 | 370.00 | 371.00 | 3,710.00 | 2,753 |
| 2024-10-24 | 378.00 | 378.00 | 371.00 | 373.00 | 3,730.00 | 5,463 |
| 2024-10-23 | 372.00 | 379.00 | 365.00 | 372.00 | 3,720.00 | 10,235 |
| 2024-10-22 | 376.00 | 376.00 | 370.00 | 371.00 | 3,710.00 | 8,527 |
| 2024-10-21 | 372.00 | 384.00 | 367.00 | 376.00 | 3,760.00 | 5,962 |
| 2024-10-18 | 382.00 | 384.00 | 372.00 | 372.00 | 3,720.00 | 6,479 |
| 2024-10-17 | 374.00 | 381.00 | 372.00 | 381.00 | 3,810.00 | 8,077 |
| 2024-10-16 | 383.00 | 383.00 | 373.00 | 375.00 | 3,750.00 | 12,487 |
| 2024-10-15 | 380.00 | 384.00 | 377.00 | 381.00 | 3,810.00 | 8,536 |
| 2024-10-14 | 383.00 | 385.00 | 379.00 | 380.00 | 3,800.00 | 4,334 |
| 2024-10-11 | 382.00 | 386.00 | 377.00 | 380.00 | 3,800.00 | 16,992 |
| 2024-10-10 | 384.00 | 386.00 | 377.00 | 384.00 | 3,840.00 | 6,048 |
| 2024-10-08 | 382.00 | 386.00 | 378.00 | 384.00 | 3,840.00 | 6,809 |
| 2024-10-07 | 386.00 | 386.00 | 376.00 | 382.00 | 3,820.00 | 22,057 |
| 2024-10-04 | 380.00 | 390.00 | 378.00 | 382.00 | 3,820.00 | 32,697 |
| 2024-10-02 | 358.00 | 393.00 | 355.00 | 381.00 | 3,810.00 | 74,718 |
| 2024-09-30 | 365.00 | 365.00 | 357.00 | 361.00 | 3,610.00 | 17,083 |
| 2024-09-27 | 364.00 | 369.00 | 360.00 | 365.00 | 3,650.00 | 12,953 |
| 2024-09-26 | 355.00 | 364.00 | 354.00 | 364.00 | 3,640.00 | 19,629 |
| 2024-09-25 | 356.00 | 363.00 | 353.00 | 354.00 | 3,540.00 | 11,043 |
| 2024-09-24 | 354.00 | 360.00 | 354.00 | 356.00 | 3,560.00 | 12,245 |
| 2024-09-23 | 355.00 | 359.00 | 355.00 | 357.00 | 3,570.00 | 10,975 |
| 2024-09-20 | 349.00 | 357.00 | 349.00 | 355.00 | 3,550.00 | 16,906 |
| 2024-09-19 | 351.00 | 351.00 | 345.00 | 349.00 | 3,490.00 | 9,977 |
| 2024-09-13 | 357.00 | 357.00 | 348.00 | 349.00 | 3,490.00 | 12,936 |
| 2024-09-12 | 358.00 | 362.00 | 354.00 | 357.00 | 3,570.00 | 14,709 |
| 2024-09-11 | 359.00 | 366.00 | 355.00 | 358.00 | 3,580.00 | 9,225 |
| 2024-09-10 | 361.00 | 366.00 | 355.00 | 359.00 | 3,590.00 | 10,607 |
| 2024-09-09 | 358.00 | 364.00 | 339.00 | 361.00 | 3,610.00 | 71,605 |
| 2024-09-06 | 367.00 | 371.00 | 360.00 | 362.00 | 3,620.00 | 10,534 |
| 2024-09-05 | 368.00 | 379.00 | 363.00 | 371.00 | 3,710.00 | 38,174 |
| 2024-09-04 | 371.00 | 375.00 | 367.00 | 371.00 | 3,710.00 | 11,416 |
| 2024-09-03 | 377.00 | 384.00 | 370.00 | 378.00 | 3,780.00 | 19,968 |
| 2024-09-02 | 363.00 | 380.00 | 359.00 | 378.00 | 3,780.00 | 37,043 |
| 2024-08-30 | 366.00 | 375.00 | 362.00 | 363.00 | 3,630.00 | 12,816 |
| 2024-08-29 | 368.00 | 372.00 | 359.00 | 366.00 | 3,660.00 | 11,569 |
| 2024-08-28 | 354.00 | 370.00 | 352.00 | 370.00 | 3,700.00 | 16,024 |
| 2024-08-27 | 357.00 | 357.00 | 351.00 | 355.00 | 3,550.00 | 22,704 |
| 2024-08-26 | 361.00 | 369.00 | 355.00 | 361.00 | 3,610.00 | 15,899 |
| 2024-08-23 | 363.00 | 366.00 | 356.00 | 362.00 | 3,620.00 | 20,810 |
| 2024-08-22 | 372.00 | 378.00 | 359.00 | 367.00 | 3,670.00 | 43,672 |
| 2024-08-21 | 382.00 | 382.00 | 367.00 | 372.00 | 3,720.00 | 68,158 |
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.