OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 2,155.00 | 2,180.00 | 2,130.00 | 2,165.00 | 541.25 | 439,584 |
| 2024-07-04 | 2,110.00 | 2,165.00 | 2,075.00 | 2,140.00 | 535.00 | 560,676 |
| 2024-07-03 | 2,080.00 | 2,170.00 | 2,080.00 | 2,110.00 | 527.50 | 1,040,244 |
| 2024-07-02 | 2,020.00 | 2,090.00 | 2,005.00 | 2,080.00 | 520.00 | 702,260 |
| 2024-07-01 | 2,065.00 | 2,090.00 | 1,999.00 | 2,010.00 | 502.50 | 1,298,152 |
| 2024-06-28 | 2,030.00 | 2,085.00 | 1,980.00 | 2,015.00 | 503.75 | 1,803,240 |
| 2024-06-27 | 2,135.00 | 2,140.00 | 1,997.00 | 2,020.00 | 505.00 | 1,539,980 |
| 2024-06-26 | 2,080.00 | 2,135.00 | 1,999.00 | 2,130.00 | 532.50 | 1,839,480 |
| 2024-06-25 | 2,115.00 | 2,150.00 | 1,998.00 | 2,090.00 | 522.50 | 1,265,968 |
| 2024-06-24 | 2,165.00 | 2,225.00 | 2,095.00 | 2,100.00 | 525.00 | 687,440 |
| 2024-06-21 | 2,265.00 | 2,280.00 | 2,160.00 | 2,160.00 | 540.00 | 808,132 |
| 2024-06-20 | 2,405.00 | 2,405.00 | 2,260.00 | 2,260.00 | 565.00 | 386,132 |
| 2024-06-19 | 2,450.00 | 2,470.00 | 2,330.00 | 2,365.00 | 591.25 | 351,708 |
| 2024-06-18 | 2,325.00 | 2,460.00 | 2,315.00 | 2,440.00 | 610.00 | 579,364 |
| 2024-06-17 | 2,610.00 | 2,615.00 | 2,295.00 | 2,305.00 | 576.25 | 2,326,708 |
| 2024-06-14 | 2,695.00 | 2,715.00 | 2,505.00 | 2,620.00 | 655.00 | 931,980 |
| 2024-06-13 | 2,590.00 | 2,960.00 | 2,560.00 | 2,665.00 | 666.25 | 3,222,696 |
| 2024-06-12 | 2,550.00 | 2,640.00 | 2,550.00 | 2,580.00 | 645.00 | 192,076 |
| 2024-06-11 | 2,620.00 | 2,625.00 | 2,550.00 | 2,580.00 | 645.00 | 131,276 |
| 2024-06-10 | 2,670.00 | 2,675.00 | 2,600.00 | 2,610.00 | 652.50 | 177,992 |
| 2024-06-07 | 2,675.00 | 2,680.00 | 2,635.00 | 2,640.00 | 660.00 | 145,708 |
| 2024-06-05 | 2,665.00 | 2,685.00 | 2,625.00 | 2,665.00 | 666.25 | 154,508 |
| 2024-06-04 | 2,650.00 | 2,710.00 | 2,595.00 | 2,665.00 | 666.25 | 413,520 |
| 2024-06-03 | 2,725.00 | 2,735.00 | 2,675.00 | 2,710.00 | 677.50 | 247,028 |
| 2024-05-31 | 2,670.00 | 2,730.00 | 2,650.00 | 2,725.00 | 681.25 | 278,444 |
| 2024-05-30 | 2,700.00 | 2,700.00 | 2,650.00 | 2,685.00 | 671.25 | 248,316 |
| 2024-05-29 | 2,710.00 | 2,730.00 | 2,675.00 | 2,725.00 | 681.25 | 177,592 |
| 2024-05-28 | 2,730.00 | 2,750.00 | 2,650.00 | 2,690.00 | 672.50 | 263,832 |
| 2024-05-27 | 2,770.00 | 2,785.00 | 2,680.00 | 2,715.00 | 678.75 | 366,980 |
| 2024-05-24 | 2,785.00 | 2,805.00 | 2,750.00 | 2,770.00 | 692.50 | 98,192 |
| 2024-05-23 | 2,870.00 | 2,975.00 | 2,775.00 | 2,785.00 | 696.25 | 356,340 |
| 2024-05-22 | 2,870.00 | 2,900.00 | 2,840.00 | 2,895.00 | 723.75 | 181,540 |
| 2024-05-21 | 2,790.00 | 2,945.00 | 2,790.00 | 2,895.00 | 723.75 | 223,736 |
| 2024-05-20 | 2,885.00 | 2,885.00 | 2,800.00 | 2,815.00 | 703.75 | 292,792 |
| 2024-05-17 | 2,940.00 | 2,980.00 | 2,865.00 | 2,885.00 | 721.25 | 451,292 |
| 2024-05-16 | 2,760.00 | 3,525.00 | 2,760.00 | 2,925.00 | 731.25 | 6,386,320 |
| 2024-05-14 | 2,740.00 | 2,850.00 | 2,735.00 | 2,760.00 | 690.00 | 92,456 |
| 2024-05-13 | 2,765.00 | 2,780.00 | 2,705.00 | 2,740.00 | 685.00 | 178,688 |
| 2024-05-10 | 2,810.00 | 2,810.00 | 2,765.00 | 2,790.00 | 697.50 | 44,660 |
| 2024-05-09 | 2,820.00 | 2,890.00 | 2,775.00 | 2,785.00 | 696.25 | 97,632 |
| 2024-05-08 | 2,725.00 | 2,830.00 | 2,710.00 | 2,820.00 | 705.00 | 233,148 |
| 2024-05-07 | 2,730.00 | 2,765.00 | 2,680.00 | 2,725.00 | 681.25 | 139,420 |
| 2024-05-03 | 2,800.00 | 2,840.00 | 2,700.00 | 2,725.00 | 681.25 | 321,464 |
| 2024-05-02 | 2,830.00 | 2,830.00 | 2,700.00 | 2,800.00 | 700.00 | 326,024 |
| 2024-04-30 | 2,825.00 | 2,845.00 | 2,780.00 | 2,810.00 | 702.50 | 154,292 |
| 2024-04-29 | 2,890.00 | 2,930.00 | 2,800.00 | 2,800.00 | 700.00 | 187,860 |
| 2024-04-26 | 2,900.00 | 2,945.00 | 2,750.00 | 2,875.00 | 718.75 | 305,620 |
| 2024-04-25 | 2,870.00 | 2,930.00 | 2,780.00 | 2,920.00 | 730.00 | 215,796 |
| 2024-04-24 | 2,855.00 | 2,945.00 | 2,700.00 | 2,870.00 | 717.50 | 349,772 |
| 2024-04-23 | 3,000.00 | 3,000.00 | 2,795.00 | 2,795.00 | 698.75 | 323,344 |
| 2024-04-22 | 2,990.00 | 3,185.00 | 2,940.00 | 2,940.00 | 735.00 | 146,832 |
| 2024-04-19 | 3,120.00 | 3,120.00 | 2,950.00 | 3,020.00 | 755.00 | 145,492 |
| 2024-04-18 | 2,945.00 | 3,120.00 | 2,945.00 | 3,120.00 | 780.00 | 80,584 |
| 2024-04-17 | 3,010.00 | 3,095.00 | 2,935.00 | 3,000.00 | 750.00 | 138,824 |
| 2024-04-16 | 2,970.00 | 3,055.00 | 2,890.00 | 2,995.00 | 748.75 | 196,332 |
| 2024-04-15 | 3,110.00 | 3,110.00 | 2,970.00 | 2,985.00 | 746.25 | 139,516 |
| 2024-04-12 | 3,155.00 | 3,185.00 | 3,085.00 | 3,110.00 | 777.50 | 191,272 |
| 2024-04-11 | 3,220.00 | 3,265.00 | 3,150.00 | 3,155.00 | 788.75 | 121,088 |
| 2024-04-09 | 3,180.00 | 3,265.00 | 3,175.00 | 3,225.00 | 806.25 | 151,572 |
| 2024-04-08 | 3,265.00 | 3,380.00 | 3,230.00 | 3,230.00 | 807.50 | 289,900 |
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.