OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 886.00 | 917.00 | 880.00 | 895.00 | 895.00 | 2,634 |
| 2026-10-19 | 866.00 | 910.00 | 830.00 | 901.00 | 901.00 | 6,681 |
| 2026-10-16 | 852.00 | 881.00 | 852.00 | 868.00 | 868.00 | 3,365 |
| 2026-10-15 | 875.00 | 958.00 | 843.00 | 843.00 | 843.00 | 20,659 |
| 2026-10-14 | 887.00 | 957.00 | 851.00 | 870.00 | 870.00 | 24,491 |
| 2026-10-13 | 902.00 | 929.00 | 835.00 | 912.00 | 912.00 | 99,801 |
| 2026-10-12 | 914.00 | 939.00 | 900.00 | 911.00 | 911.00 | 51,311 |
| 2026-10-08 | 900.00 | 937.00 | 865.00 | 932.00 | 932.00 | 18,691 |
| 2026-10-07 | 944.00 | 954.00 | 924.00 | 939.00 | 939.00 | 54,784 |
| 2026-10-06 | 892.00 | 986.00 | 868.00 | 945.00 | 945.00 | 106,798 |
| 2026-10-02 | 855.00 | 896.00 | 828.00 | 879.00 | 879.00 | 106,996 |
| 2026-10-01 | 844.00 | 858.00 | 800.00 | 838.00 | 838.00 | 32,395 |
| 2026-09-30 | 823.00 | 846.00 | 799.00 | 816.00 | 816.00 | 63,195 |
| 2026-09-29 | 850.00 | 853.00 | 811.00 | 823.00 | 823.00 | 21,480 |
| 2026-09-28 | 857.00 | 860.00 | 821.00 | 858.00 | 858.00 | 40,863 |
| 2026-09-23 | 858.00 | 869.00 | 831.00 | 856.00 | 856.00 | 31,258 |
| 2026-09-22 | 895.00 | 896.00 | 830.00 | 858.00 | 858.00 | 46,114 |
| 2026-09-21 | 930.00 | 1,016.00 | 831.00 | 854.00 | 854.00 | 494,090 |
| 2026-09-18 | 880.00 | 891.00 | 840.00 | 856.00 | 856.00 | 40,499 |
| 2026-09-17 | 878.00 | 902.00 | 792.00 | 878.00 | 878.00 | 24,083 |
| 2026-09-16 | 878.00 | 946.00 | 862.00 | 878.00 | 878.00 | 59,994 |
| 2026-09-15 | 917.00 | 917.00 | 852.00 | 886.00 | 886.00 | 27,054 |
| 2026-09-14 | 1,020.00 | 1,020.00 | 901.00 | 921.00 | 921.00 | 66,004 |
| 2026-09-11 | 965.00 | 1,061.00 | 949.00 | 1,040.00 | 1,040.00 | 498,869 |
| 2026-09-10 | 930.00 | 989.00 | 882.00 | 965.00 | 965.00 | 71,401 |
| 2026-09-09 | 842.00 | 943.00 | 842.00 | 920.00 | 920.00 | 54,676 |
| 2026-09-08 | 907.00 | 909.00 | 830.00 | 889.00 | 889.00 | 45,989 |
| 2026-09-07 | 899.00 | 900.00 | 850.00 | 889.00 | 889.00 | 28,238 |
| 2026-09-04 | 911.00 | 925.00 | 875.00 | 895.00 | 895.00 | 9,440 |
| 2026-09-03 | 899.00 | 935.00 | 879.00 | 926.00 | 926.00 | 32,593 |
| 2026-09-02 | 940.00 | 940.00 | 881.00 | 907.00 | 907.00 | 64,770 |
| 2026-09-01 | 893.00 | 930.00 | 827.00 | 930.00 | 930.00 | 46,735 |
| 2026-08-31 | 894.00 | 917.00 | 862.00 | 900.00 | 900.00 | 25,043 |
| 2026-08-28 | 892.00 | 924.00 | 881.00 | 894.00 | 894.00 | 37,417 |
| 2026-08-27 | 855.00 | 900.00 | 834.00 | 884.00 | 884.00 | 68,624 |
| 2026-08-26 | 823.00 | 883.00 | 823.00 | 860.00 | 860.00 | 56,967 |
| 2026-08-25 | 885.00 | 887.00 | 799.00 | 860.00 | 860.00 | 73,717 |
| 2026-08-24 | 920.00 | 923.00 | 830.00 | 860.00 | 860.00 | 153,267 |
| 2026-08-21 | 931.00 | 949.00 | 890.00 | 920.00 | 920.00 | 94,086 |
| 2026-08-20 | 939.00 | 944.00 | 852.00 | 921.00 | 921.00 | 114,291 |
| 2026-08-19 | 944.00 | 956.00 | 900.00 | 937.00 | 937.00 | 31,191 |
| 2026-08-18 | 984.00 | 989.00 | 909.00 | 944.00 | 944.00 | 142,112 |
| 2026-08-14 | 995.00 | 1,036.00 | 961.00 | 992.00 | 992.00 | 74,767 |
| 2026-08-13 | 985.00 | 1,054.00 | 971.00 | 1,004.00 | 1,004.00 | 113,367 |
| 2026-08-12 | 1,019.00 | 1,050.00 | 961.00 | 985.00 | 985.00 | 89,878 |
| 2026-08-11 | 985.00 | 1,080.00 | 945.00 | 1,019.00 | 1,019.00 | 304,087 |
| 2026-08-10 | 918.00 | 959.00 | 893.00 | 952.00 | 952.00 | 132,566 |
| 2026-08-07 | 885.00 | 933.00 | 841.00 | 927.00 | 927.00 | 248,365 |
| 2026-08-06 | 936.00 | 965.00 | 854.00 | 878.00 | 878.00 | 251,285 |
| 2026-08-05 | 952.00 | 997.00 | 910.00 | 938.00 | 938.00 | 203,014 |
| 2026-08-04 | 930.00 | 973.00 | 910.00 | 961.00 | 961.00 | 223,126 |
| 2026-08-03 | 1,081.00 | 1,180.00 | 935.00 | 939.00 | 939.00 | 987,739 |
| 2026-07-31 | 849.00 | 1,103.00 | 839.00 | 1,103.00 | 1,103.00 | 1,313,314 |
| 2026-07-30 | 803.00 | 868.00 | 803.00 | 849.00 | 849.00 | 99,254 |
| 2026-07-29 | 821.00 | 859.00 | 780.00 | 835.00 | 835.00 | 139,191 |
| 2026-07-28 | 820.00 | 868.00 | 774.00 | 852.00 | 852.00 | 62,801 |
| 2026-07-27 | 750.00 | 880.00 | 750.00 | 820.00 | 820.00 | 35,844 |
| 2026-07-24 | 785.00 | 835.00 | 756.00 | 798.00 | 798.00 | 56,011 |
| 2026-07-23 | 818.00 | 851.00 | 785.00 | 785.00 | 785.00 | 92,240 |
| 2026-07-22 | 812.00 | 876.00 | 800.00 | 812.00 | 812.00 | 62,588 |
Page 1 of 4 · 230 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.