Ocean In W Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 385.00 | 390.00 | 378.00 | 382.00 | 3,820.00 | 83,962 |
| 2024-08-19 | 388.00 | 396.00 | 385.00 | 385.00 | 3,850.00 | 34,592 |
| 2024-08-16 | 391.00 | 400.00 | 388.00 | 391.00 | 3,910.00 | 30,138 |
| 2024-08-14 | 403.00 | 403.00 | 389.00 | 391.00 | 3,910.00 | 47,033 |
| 2024-08-13 | 417.00 | 419.00 | 391.00 | 401.00 | 4,010.00 | 197,294 |
| 2024-08-12 | 402.00 | 425.00 | 401.00 | 423.00 | 4,230.00 | 130,853 |
| 2024-08-09 | 399.00 | 405.00 | 390.00 | 402.00 | 4,020.00 | 44,731 |
| 2024-08-08 | 394.00 | 397.00 | 384.00 | 389.00 | 3,890.00 | 15,735 |
| 2024-08-07 | 402.00 | 402.00 | 391.00 | 394.00 | 3,940.00 | 17,030 |
| 2024-08-06 | 375.00 | 407.00 | 375.00 | 402.00 | 4,020.00 | 41,289 |
| 2024-08-05 | 396.00 | 396.00 | 369.00 | 378.00 | 3,780.00 | 29,316 |
| 2024-08-02 | 400.00 | 401.00 | 392.00 | 395.00 | 3,950.00 | 24,005 |
| 2024-08-01 | 400.00 | 402.00 | 397.00 | 400.00 | 4,000.00 | 11,474 |
| 2024-07-31 | 401.00 | 404.00 | 398.00 | 400.00 | 4,000.00 | 13,017 |
| 2024-07-30 | 403.00 | 405.00 | 399.00 | 401.00 | 4,010.00 | 24,296 |
| 2024-07-29 | 404.00 | 405.00 | 398.00 | 400.00 | 4,000.00 | 39,405 |
| 2024-07-26 | 399.00 | 404.00 | 390.00 | 401.00 | 4,010.00 | 68,360 |
| 2024-07-25 | 401.00 | 401.00 | 388.00 | 393.00 | 3,930.00 | 25,403 |
| 2024-07-24 | 403.00 | 407.00 | 399.00 | 401.00 | 4,010.00 | 22,363 |
| 2024-07-23 | 387.00 | 405.00 | 384.00 | 403.00 | 4,030.00 | 54,934 |
| 2024-07-22 | 388.00 | 392.00 | 383.00 | 388.00 | 3,880.00 | 14,786 |
| 2024-07-19 | 385.00 | 391.00 | 382.00 | 388.00 | 3,880.00 | 16,975 |
| 2024-07-18 | 387.00 | 391.00 | 382.00 | 385.00 | 3,850.00 | 21,176 |
| 2024-07-17 | 399.00 | 400.00 | 387.00 | 387.00 | 3,870.00 | 25,155 |
| 2024-07-16 | 403.00 | 405.00 | 396.00 | 399.00 | 3,990.00 | 10,855 |
| 2024-07-15 | 390.00 | 403.00 | 390.00 | 403.00 | 4,030.00 | 20,519 |
| 2024-07-12 | 384.00 | 391.00 | 384.00 | 390.00 | 3,900.00 | 11,378 |
| 2024-07-11 | 395.00 | 397.00 | 384.00 | 386.00 | 3,860.00 | 15,139 |
| 2024-07-10 | 388.00 | 401.00 | 381.00 | 395.00 | 3,950.00 | 46,811 |
| 2024-07-09 | 387.00 | 389.00 | 382.00 | 388.00 | 3,880.00 | 9,315 |
| 2024-07-08 | 381.00 | 387.00 | 381.00 | 387.00 | 3,870.00 | 4,722 |
| 2024-07-05 | 384.00 | 387.00 | 381.00 | 385.00 | 3,850.00 | 16,818 |
| 2024-07-04 | 388.00 | 388.00 | 382.00 | 384.00 | 3,840.00 | 18,465 |
| 2024-07-03 | 386.00 | 388.00 | 382.00 | 388.00 | 3,880.00 | 10,835 |
| 2024-07-02 | 386.00 | 390.00 | 382.00 | 386.00 | 3,860.00 | 5,772 |
| 2024-07-01 | 389.00 | 390.00 | 384.00 | 386.00 | 3,860.00 | 6,993 |
| 2024-06-28 | 385.00 | 397.00 | 381.00 | 387.00 | 3,870.00 | 26,962 |
| 2024-06-27 | 386.00 | 395.00 | 382.00 | 385.00 | 3,850.00 | 14,408 |
| 2024-06-26 | 395.00 | 399.00 | 385.00 | 385.00 | 3,850.00 | 15,828 |
| 2024-06-25 | 397.00 | 405.00 | 383.00 | 395.00 | 3,950.00 | 21,046 |
| 2024-06-24 | 392.00 | 401.00 | 389.00 | 391.00 | 3,910.00 | 50,749 |
| 2024-06-21 | 380.00 | 401.00 | 380.00 | 395.00 | 3,950.00 | 45,396 |
| 2024-06-20 | 381.00 | 384.00 | 380.00 | 382.00 | 3,820.00 | 11,127 |
| 2024-06-19 | 387.00 | 387.00 | 379.00 | 381.00 | 3,810.00 | 45,635 |
| 2024-06-18 | 383.00 | 389.00 | 382.00 | 387.00 | 3,870.00 | 23,804 |
| 2024-06-17 | 387.00 | 389.00 | 381.00 | 386.00 | 3,860.00 | 56,766 |
| 2024-06-14 | 406.00 | 406.00 | 381.00 | 392.00 | 3,920.00 | 128,542 |
| 2024-06-13 | 416.00 | 416.00 | 403.00 | 405.00 | 4,050.00 | 112,095 |
| 2024-06-12 | 464.00 | 467.00 | 413.00 | 416.00 | 4,160.00 | 618,696 |
| 2024-06-11 | 417.00 | 421.00 | 412.00 | 416.00 | 4,160.00 | 94,631 |
| 2024-06-10 | 425.00 | 425.00 | 409.00 | 417.00 | 4,170.00 | 20,784 |
| 2024-06-07 | 424.00 | 425.00 | 416.00 | 421.00 | 4,210.00 | 9,844 |
| 2024-06-05 | 424.00 | 433.00 | 415.00 | 424.00 | 4,240.00 | 26,189 |
| 2024-06-04 | 433.00 | 434.00 | 421.00 | 424.00 | 4,240.00 | 15,416 |
| 2024-06-03 | 434.00 | 443.00 | 424.00 | 433.00 | 4,330.00 | 25,302 |
| 2024-05-31 | 415.00 | 444.00 | 415.00 | 433.00 | 4,330.00 | 51,455 |
| 2024-05-30 | 413.00 | 424.00 | 410.00 | 420.00 | 4,200.00 | 22,948 |
| 2024-05-29 | 415.00 | 416.00 | 409.00 | 413.00 | 4,130.00 | 8,992 |
| 2024-05-28 | 409.00 | 416.00 | 407.00 | 415.00 | 4,150.00 | 8,908 |
| 2024-05-27 | 415.00 | 422.00 | 409.00 | 409.00 | 4,090.00 | 14,981 |
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.