OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 4,560.00 | 4,560.00 | 4,170.00 | 4,375.00 | 1,093.75 | 1,089,776 |
| 2024-01-08 | 4,540.00 | 4,650.00 | 4,415.00 | 4,495.00 | 1,123.75 | 890,652 |
| 2024-01-05 | 4,160.00 | 4,650.00 | 3,830.00 | 4,570.00 | 1,142.50 | 3,612,544 |
| 2024-01-04 | 4,530.00 | 4,630.00 | 4,460.00 | 4,565.00 | 1,141.25 | 644,276 |
| 2024-01-03 | 4,605.00 | 4,695.00 | 4,510.00 | 4,565.00 | 1,141.25 | 708,156 |
| 2024-01-02 | 4,490.00 | 4,615.00 | 4,440.00 | 4,605.00 | 1,151.25 | 1,665,716 |
| 2023-12-28 | 4,520.00 | 4,575.00 | 4,470.00 | 4,505.00 | 1,126.25 | 368,876 |
| 2023-12-27 | 4,430.00 | 4,820.00 | 4,370.00 | 4,500.00 | 1,125.00 | 5,245,060 |
| 2023-12-26 | 4,615.00 | 4,640.00 | 4,400.00 | 4,430.00 | 1,107.50 | 556,832 |
| 2023-12-22 | 4,880.00 | 4,885.00 | 4,595.00 | 4,640.00 | 1,160.00 | 1,033,660 |
| 2023-12-21 | 5,000.00 | 5,100.00 | 4,715.00 | 4,900.00 | 1,225.00 | 2,369,552 |
| 2023-12-20 | 4,815.00 | 4,855.00 | 4,650.00 | 4,830.00 | 1,207.50 | 1,452,396 |
| 2023-12-19 | 4,700.00 | 4,850.00 | 4,605.00 | 4,700.00 | 1,175.00 | 3,806,244 |
| 2023-12-18 | 4,400.00 | 4,805.00 | 4,390.00 | 4,700.00 | 1,175.00 | 1,755,196 |
| 2023-12-15 | 4,400.00 | 4,845.00 | 4,260.00 | 4,445.00 | 1,111.25 | 2,142,312 |
| 2023-12-14 | 4,960.00 | 5,070.00 | 4,460.00 | 4,460.00 | 1,115.00 | 3,228,272 |
| 2023-12-13 | 4,410.00 | 5,410.00 | 4,410.00 | 5,100.00 | 1,275.00 | 10,176,744 |
| 2023-12-12 | 4,225.00 | 4,405.00 | 4,135.00 | 4,385.00 | 1,096.25 | 1,733,544 |
| 2023-12-11 | 4,350.00 | 4,400.00 | 4,145.00 | 4,220.00 | 1,055.00 | 1,462,796 |
| 2023-12-08 | 4,415.00 | 4,470.00 | 4,100.00 | 4,395.00 | 1,098.75 | 1,486,720 |
| 2023-12-07 | 4,470.00 | 4,495.00 | 4,010.00 | 4,420.00 | 1,105.00 | 1,473,612 |
| 2023-12-06 | 4,565.00 | 4,590.00 | 4,380.00 | 4,445.00 | 1,111.25 | 799,004 |
| 2023-12-05 | 4,680.00 | 4,680.00 | 4,445.00 | 4,565.00 | 1,141.25 | 479,080 |
| 2023-12-04 | 4,615.00 | 4,690.00 | 4,425.00 | 4,625.00 | 1,156.25 | 645,024 |
| 2023-12-01 | 4,700.00 | 4,700.00 | 4,380.00 | 4,670.00 | 1,167.50 | 730,224 |
| 2023-11-30 | 5,030.00 | 5,080.00 | 4,550.00 | 4,685.00 | 1,171.25 | 1,357,092 |
| 2023-11-29 | 4,890.00 | 5,030.00 | 4,745.00 | 4,970.00 | 1,242.50 | 1,060,636 |
| 2023-11-28 | 4,825.00 | 4,970.00 | 4,750.00 | 4,880.00 | 1,220.00 | 624,108 |
| 2023-11-27 | 4,810.00 | 4,935.00 | 4,630.00 | 4,825.00 | 1,206.25 | 1,175,972 |
| 2023-11-24 | 4,680.00 | 4,860.00 | 4,625.00 | 4,800.00 | 1,200.00 | 1,079,600 |
| 2023-11-23 | 5,000.00 | 5,090.00 | 4,610.00 | 4,610.00 | 1,152.50 | 1,190,076 |
| 2023-11-22 | 5,100.00 | 5,180.00 | 4,985.00 | 5,030.00 | 1,257.50 | 285,260 |
| 2023-11-21 | 4,900.00 | 5,120.00 | 4,800.00 | 5,100.00 | 1,275.00 | 798,728 |
| 2023-11-20 | 5,110.00 | 5,110.00 | 4,820.00 | 4,905.00 | 1,226.25 | 461,036 |
| 2023-11-17 | 5,300.00 | 5,320.00 | 4,930.00 | 5,040.00 | 1,260.00 | 663,356 |
| 2023-11-16 | 5,090.00 | 5,230.00 | 5,000.00 | 5,170.00 | 1,292.50 | 537,864 |
| 2023-11-15 | 4,470.00 | 5,190.00 | 4,420.00 | 5,090.00 | 1,272.50 | 1,963,744 |
| 2023-11-14 | 4,065.00 | 4,415.00 | 4,040.00 | 4,415.00 | 1,103.75 | 1,121,004 |
| 2023-11-13 | 4,305.00 | 4,345.00 | 3,995.00 | 4,125.00 | 1,031.25 | 1,242,544 |
| 2023-11-10 | 4,550.00 | 4,550.00 | 4,280.00 | 4,360.00 | 1,090.00 | 1,040,760 |
| 2023-11-09 | 4,475.00 | 4,600.00 | 4,340.00 | 4,475.00 | 1,118.75 | 345,400 |
| 2023-11-08 | 4,660.00 | 4,750.00 | 4,380.00 | 4,475.00 | 1,118.75 | 947,488 |
| 2023-11-07 | 4,420.00 | 4,750.00 | 4,200.00 | 4,750.00 | 1,187.50 | 744,204 |
| 2023-11-06 | 4,480.00 | 4,580.00 | 4,430.00 | 4,465.00 | 1,116.25 | 323,240 |
| 2023-11-03 | 4,740.00 | 4,750.00 | 4,190.00 | 4,510.00 | 1,127.50 | 912,504 |
| 2023-11-02 | 4,885.00 | 4,995.00 | 4,550.00 | 4,750.00 | 1,187.50 | 548,864 |
| 2023-11-01 | 4,645.00 | 5,010.00 | 4,645.00 | 4,855.00 | 1,213.75 | 492,316 |
| 2023-10-31 | 4,540.00 | 4,750.00 | 4,470.00 | 4,685.00 | 1,171.25 | 508,688 |
| 2023-10-30 | 4,965.00 | 5,130.00 | 4,295.00 | 4,615.00 | 1,153.75 | 1,528,404 |
| 2023-10-27 | 5,200.00 | 5,220.00 | 5,030.00 | 5,030.00 | 1,257.50 | 147,144 |
| 2023-10-26 | 5,350.00 | 5,380.00 | 4,860.00 | 5,200.00 | 1,300.00 | 481,296 |
| 2023-10-25 | 5,220.00 | 5,370.00 | 5,150.00 | 5,240.00 | 1,310.00 | 180,680 |
| 2023-10-24 | 5,140.00 | 5,340.00 | 4,885.00 | 5,280.00 | 1,320.00 | 389,124 |
| 2023-10-23 | 5,230.00 | 5,300.00 | 5,100.00 | 5,110.00 | 1,277.50 | 202,448 |
| 2023-10-20 | 5,260.00 | 5,450.00 | 5,210.00 | 5,290.00 | 1,322.50 | 293,524 |
| 2023-10-19 | 5,470.00 | 5,540.00 | 5,250.00 | 5,320.00 | 1,330.00 | 364,016 |
| 2023-10-18 | 5,420.00 | 5,600.00 | 5,350.00 | 5,480.00 | 1,370.00 | 234,068 |
| 2023-10-17 | 5,400.00 | 5,580.00 | 5,350.00 | 5,400.00 | 1,350.00 | 193,372 |
| 2023-10-16 | 5,350.00 | 5,430.00 | 5,210.00 | 5,380.00 | 1,345.00 | 280,976 |
| 2023-10-13 | 5,250.00 | 5,420.00 | 5,120.00 | 5,340.00 | 1,335.00 | 1,050,536 |
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.