OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 3,350.00 | 3,905.00 | 3,165.00 | 3,260.00 | 815.00 | 5,218,332 |
| 2024-04-04 | 3,400.00 | 3,435.00 | 3,300.00 | 3,375.00 | 843.75 | 186,440 |
| 2024-04-03 | 3,475.00 | 3,515.00 | 3,385.00 | 3,400.00 | 850.00 | 133,596 |
| 2024-04-02 | 3,520.00 | 3,570.00 | 3,305.00 | 3,530.00 | 882.50 | 181,536 |
| 2024-04-01 | 3,495.00 | 3,585.00 | 3,450.00 | 3,520.00 | 880.00 | 262,796 |
| 2024-03-29 | 3,610.00 | 3,645.00 | 3,420.00 | 3,495.00 | 873.75 | 395,992 |
| 2024-03-28 | 3,795.00 | 3,845.00 | 3,540.00 | 3,645.00 | 911.25 | 490,528 |
| 2024-03-27 | 3,835.00 | 3,990.00 | 3,775.00 | 3,795.00 | 948.75 | 112,696 |
| 2024-03-26 | 3,770.00 | 3,915.00 | 3,710.00 | 3,835.00 | 958.75 | 191,448 |
| 2024-03-25 | 3,805.00 | 3,865.00 | 3,745.00 | 3,805.00 | 951.25 | 182,080 |
| 2024-03-22 | 3,915.00 | 4,020.00 | 3,845.00 | 3,845.00 | 961.25 | 277,464 |
| 2024-03-21 | 3,795.00 | 4,060.00 | 3,720.00 | 3,950.00 | 987.50 | 523,556 |
| 2024-03-20 | 3,785.00 | 3,885.00 | 3,755.00 | 3,815.00 | 953.75 | 329,500 |
| 2024-03-19 | 3,925.00 | 3,970.00 | 3,760.00 | 3,785.00 | 946.25 | 593,196 |
| 2024-03-18 | 3,910.00 | 4,050.00 | 3,840.00 | 3,920.00 | 980.00 | 410,336 |
| 2024-03-15 | 3,755.00 | 3,880.00 | 3,725.00 | 3,855.00 | 963.75 | 414,796 |
| 2024-03-14 | 3,755.00 | 3,875.00 | 3,660.00 | 3,755.00 | 938.75 | 379,908 |
| 2024-03-13 | 3,700.00 | 3,995.00 | 3,700.00 | 3,755.00 | 938.75 | 1,152,048 |
| 2024-03-12 | 3,540.00 | 3,785.00 | 3,410.00 | 3,725.00 | 931.25 | 963,268 |
| 2024-03-11 | 3,970.00 | 4,000.00 | 3,455.00 | 3,525.00 | 881.25 | 1,895,152 |
| 2024-03-08 | 3,750.00 | 4,015.00 | 3,620.00 | 4,000.00 | 1,000.00 | 1,338,804 |
| 2024-03-07 | 3,640.00 | 3,895.00 | 3,555.00 | 3,800.00 | 950.00 | 1,656,632 |
| 2024-03-06 | 3,280.00 | 3,685.00 | 3,200.00 | 3,650.00 | 912.50 | 2,048,096 |
| 2024-03-05 | 3,225.00 | 3,500.00 | 3,180.00 | 3,280.00 | 820.00 | 2,955,580 |
| 2024-03-04 | 2,625.00 | 3,390.00 | 2,625.00 | 3,230.00 | 807.50 | 8,887,632 |
| 2024-02-29 | 2,530.00 | 2,725.00 | 2,530.00 | 2,610.00 | 652.50 | 1,289,368 |
| 2024-02-28 | 2,955.00 | 3,045.00 | 2,555.00 | 2,600.00 | 650.00 | 1,908,384 |
| 2024-02-27 | 3,220.00 | 3,260.00 | 2,925.00 | 2,955.00 | 738.75 | 1,907,544 |
| 2024-02-26 | 3,155.00 | 3,295.00 | 3,115.00 | 3,280.00 | 820.00 | 635,896 |
| 2024-02-23 | 3,205.00 | 3,270.00 | 3,110.00 | 3,190.00 | 797.50 | 722,892 |
| 2024-02-22 | 3,120.00 | 3,205.00 | 3,095.00 | 3,205.00 | 801.25 | 180,596 |
| 2024-02-21 | 3,220.00 | 3,275.00 | 3,095.00 | 3,160.00 | 790.00 | 613,504 |
| 2024-02-20 | 3,370.00 | 3,385.00 | 3,170.00 | 3,240.00 | 810.00 | 362,996 |
| 2024-02-19 | 3,150.00 | 3,420.00 | 3,150.00 | 3,355.00 | 838.75 | 627,488 |
| 2024-02-16 | 3,070.00 | 3,220.00 | 3,070.00 | 3,145.00 | 786.25 | 727,400 |
| 2024-02-15 | 3,115.00 | 3,120.00 | 3,045.00 | 3,115.00 | 778.75 | 445,720 |
| 2024-02-14 | 3,085.00 | 3,150.00 | 3,040.00 | 3,110.00 | 777.50 | 356,056 |
| 2024-02-13 | 3,110.00 | 3,115.00 | 3,040.00 | 3,085.00 | 771.25 | 221,940 |
| 2024-02-08 | 3,090.00 | 3,120.00 | 3,030.00 | 3,095.00 | 773.75 | 452,176 |
| 2024-02-07 | 3,075.00 | 3,090.00 | 3,005.00 | 3,075.00 | 768.75 | 298,648 |
| 2024-02-06 | 3,025.00 | 3,090.00 | 2,940.00 | 3,040.00 | 760.00 | 387,476 |
| 2024-02-05 | 3,065.00 | 3,065.00 | 2,960.00 | 3,030.00 | 757.50 | 217,484 |
| 2024-02-02 | 3,035.00 | 3,125.00 | 2,915.00 | 3,050.00 | 762.50 | 438,208 |
| 2024-02-01 | 2,925.00 | 3,040.00 | 2,850.00 | 3,040.00 | 760.00 | 959,764 |
| 2024-01-31 | 2,990.00 | 3,065.00 | 2,925.00 | 2,925.00 | 731.25 | 430,936 |
| 2024-01-30 | 3,080.00 | 3,090.00 | 3,005.00 | 3,035.00 | 758.75 | 300,540 |
| 2024-01-29 | 3,235.00 | 3,275.00 | 3,000.00 | 3,080.00 | 770.00 | 1,225,104 |
| 2024-01-26 | 3,455.00 | 3,455.00 | 3,220.00 | 3,230.00 | 807.50 | 752,468 |
| 2024-01-25 | 3,495.00 | 3,585.00 | 3,350.00 | 3,460.00 | 865.00 | 1,244,784 |
| 2024-01-24 | 3,185.00 | 3,395.00 | 3,180.00 | 3,395.00 | 848.75 | 906,752 |
| 2024-01-23 | 3,600.00 | 3,625.00 | 3,330.00 | 3,330.00 | 832.50 | 590,332 |
| 2024-01-22 | 3,960.00 | 3,960.00 | 3,575.00 | 3,600.00 | 900.00 | 519,832 |
| 2024-01-19 | 3,705.00 | 3,810.00 | 3,520.00 | 3,810.00 | 952.50 | 460,988 |
| 2024-01-18 | 3,600.00 | 3,745.00 | 3,455.00 | 3,710.00 | 927.50 | 676,196 |
| 2024-01-17 | 3,710.00 | 3,710.00 | 3,350.00 | 3,600.00 | 900.00 | 774,036 |
| 2024-01-16 | 3,665.00 | 3,875.00 | 3,480.00 | 3,700.00 | 925.00 | 1,060,188 |
| 2024-01-15 | 4,070.00 | 4,135.00 | 3,600.00 | 3,665.00 | 916.25 | 2,038,548 |
| 2024-01-12 | 4,260.00 | 4,355.00 | 4,100.00 | 4,100.00 | 1,025.00 | 912,952 |
| 2024-01-11 | 4,150.00 | 4,400.00 | 4,115.00 | 4,300.00 | 1,075.00 | 993,768 |
| 2024-01-10 | 4,375.00 | 4,380.00 | 4,080.00 | 4,080.00 | 1,020.00 | 718,964 |
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.