OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 5,280.00 | 5,480.00 | 5,260.00 | 5,290.00 | 1,322.50 | 325,464 |
| 2023-10-11 | 5,180.00 | 5,320.00 | 5,080.00 | 5,280.00 | 1,320.00 | 251,484 |
| 2023-10-10 | 5,300.00 | 5,300.00 | 5,110.00 | 5,130.00 | 1,282.50 | 247,864 |
| 2023-10-06 | 5,090.00 | 5,340.00 | 5,090.00 | 5,290.00 | 1,322.50 | 195,268 |
| 2023-10-05 | 5,350.00 | 5,350.00 | 5,180.00 | 5,240.00 | 1,310.00 | 326,340 |
| 2023-10-04 | 5,620.00 | 5,620.00 | 5,070.00 | 5,250.00 | 1,312.50 | 771,020 |
| 2023-09-27 | 5,500.00 | 5,650.00 | 5,390.00 | 5,510.00 | 1,377.50 | 167,232 |
| 2023-09-26 | 5,540.00 | 5,710.00 | 5,450.00 | 5,500.00 | 1,375.00 | 607,408 |
| 2023-09-25 | 5,450.00 | 5,760.00 | 5,400.00 | 5,400.00 | 1,350.00 | 397,880 |
| 2023-09-22 | 5,540.00 | 5,720.00 | 5,390.00 | 5,520.00 | 1,380.00 | 540,000 |
| 2023-09-21 | 5,680.00 | 5,920.00 | 5,300.00 | 5,720.00 | 1,430.00 | 565,688 |
| 2023-09-20 | 5,790.00 | 5,930.00 | 5,720.00 | 5,720.00 | 1,430.00 | 375,580 |
| 2023-09-19 | 5,810.00 | 5,920.00 | 5,650.00 | 5,890.00 | 1,472.50 | 456,176 |
| 2023-09-18 | 6,010.00 | 6,090.00 | 5,820.00 | 5,840.00 | 1,460.00 | 933,876 |
| 2023-09-15 | 5,630.00 | 6,220.00 | 5,420.00 | 6,010.00 | 1,502.50 | 1,832,964 |
| 2023-09-14 | 5,800.00 | 5,850.00 | 5,460.00 | 5,660.00 | 1,415.00 | 762,300 |
| 2023-09-13 | 6,080.00 | 6,080.00 | 5,750.00 | 5,820.00 | 1,455.00 | 509,872 |
| 2023-09-12 | 5,650.00 | 5,940.00 | 5,570.00 | 5,940.00 | 1,485.00 | 747,600 |
| 2023-09-11 | 5,790.00 | 5,790.00 | 5,620.00 | 5,650.00 | 1,412.50 | 452,028 |
| 2023-09-08 | 5,710.00 | 5,820.00 | 5,660.00 | 5,720.00 | 1,430.00 | 477,596 |
| 2023-09-07 | 5,800.00 | 5,930.00 | 5,660.00 | 5,820.00 | 1,455.00 | 415,320 |
| 2023-09-06 | 5,850.00 | 5,890.00 | 5,730.00 | 5,860.00 | 1,465.00 | 446,368 |
| 2023-09-05 | 5,800.00 | 5,860.00 | 5,650.00 | 5,820.00 | 1,455.00 | 524,572 |
| 2023-09-04 | 5,610.00 | 5,820.00 | 5,500.00 | 5,820.00 | 1,455.00 | 1,584,736 |
| 2023-09-01 | 5,520.00 | 5,750.00 | 5,370.00 | 5,630.00 | 1,407.50 | 957,696 |
| 2023-08-31 | 5,550.00 | 5,710.00 | 5,460.00 | 5,580.00 | 1,395.00 | 292,612 |
| 2023-08-30 | 5,580.00 | 5,700.00 | 5,310.00 | 5,650.00 | 1,412.50 | 987,456 |
| 2023-08-29 | 5,570.00 | 5,940.00 | 5,460.00 | 5,550.00 | 1,387.50 | 487,732 |
| 2023-08-28 | 5,580.00 | 5,620.00 | 5,450.00 | 5,570.00 | 1,392.50 | 465,396 |
| 2023-08-25 | 5,610.00 | 5,730.00 | 5,400.00 | 5,550.00 | 1,387.50 | 947,508 |
| 2023-08-24 | 5,850.00 | 5,960.00 | 5,550.00 | 5,700.00 | 1,425.00 | 1,138,320 |
| 2023-08-23 | 6,180.00 | 6,220.00 | 5,840.00 | 5,850.00 | 1,462.50 | 1,759,560 |
| 2023-08-22 | 5,930.00 | 6,280.00 | 5,930.00 | 6,130.00 | 1,532.50 | 1,837,248 |
| 2023-08-21 | 5,820.00 | 6,160.00 | 5,820.00 | 6,010.00 | 1,502.50 | 1,481,088 |
| 2023-08-18 | 6,010.00 | 6,090.00 | 5,620.00 | 5,840.00 | 1,460.00 | 1,467,096 |
| 2023-08-17 | 5,930.00 | 6,160.00 | 5,910.00 | 6,050.00 | 1,512.50 | 2,352,620 |
| 2023-08-16 | 5,810.00 | 6,090.00 | 5,700.00 | 6,040.00 | 1,510.00 | 2,205,596 |
| 2023-08-14 | 5,880.00 | 6,250.00 | 5,560.00 | 5,800.00 | 1,450.00 | 1,017,956 |
| 2023-08-11 | 5,900.00 | 6,100.00 | 5,320.00 | 5,880.00 | 1,470.00 | 2,391,412 |
| 2023-08-10 | 5,940.00 | 5,990.00 | 5,730.00 | 5,930.00 | 1,482.50 | 685,460 |
| 2023-08-09 | 5,840.00 | 6,100.00 | 5,730.00 | 5,950.00 | 1,487.50 | 1,180,896 |
| 2023-08-08 | 5,980.00 | 6,080.00 | 5,600.00 | 5,830.00 | 1,457.50 | 1,362,228 |
| 2023-08-07 | 5,930.00 | 6,100.00 | 5,850.00 | 6,090.00 | 1,522.50 | 1,520,640 |
| 2023-08-04 | 5,530.00 | 5,930.00 | 5,510.00 | 5,920.00 | 1,480.00 | 2,303,836 |
| 2023-08-03 | 5,350.00 | 5,670.00 | 5,290.00 | 5,500.00 | 1,375.00 | 1,184,436 |
| 2023-08-02 | 5,370.00 | 5,550.00 | 5,210.00 | 5,350.00 | 1,337.50 | 1,313,488 |
| 2023-08-01 | 5,370.00 | 5,430.00 | 5,270.00 | 5,270.00 | 1,317.50 | 1,084,952 |
| 2023-07-31 | 4,850.00 | 5,400.00 | 4,805.00 | 5,390.00 | 1,347.50 | 3,705,128 |
| 2023-07-28 | 4,320.00 | 4,790.00 | 4,320.00 | 4,745.00 | 1,186.25 | 1,570,680 |
| 2023-07-27 | 4,120.00 | 4,375.00 | 4,060.00 | 4,365.00 | 1,091.25 | 1,011,816 |
| 2023-07-26 | 4,160.00 | 4,175.00 | 3,975.00 | 4,100.00 | 1,025.00 | 807,492 |
| 2023-07-25 | 4,315.00 | 4,400.00 | 4,145.00 | 4,145.00 | 1,036.25 | 683,288 |
| 2023-07-24 | 4,390.00 | 4,390.00 | 4,150.00 | 4,315.00 | 1,078.75 | 645,964 |
| 2023-07-21 | 4,280.00 | 4,380.00 | 4,250.00 | 4,330.00 | 1,082.50 | 346,544 |
| 2023-07-20 | 4,365.00 | 4,455.00 | 4,210.00 | 4,420.00 | 1,105.00 | 781,964 |
| 2023-07-19 | 4,305.00 | 4,430.00 | 4,250.00 | 4,330.00 | 1,082.50 | 845,820 |
| 2023-07-18 | 4,275.00 | 4,380.00 | 4,220.00 | 4,255.00 | 1,063.75 | 400,936 |
| 2023-07-17 | 4,690.00 | 4,690.00 | 4,240.00 | 4,310.00 | 1,077.50 | 812,584 |
| 2023-07-14 | 4,255.00 | 4,545.00 | 4,210.00 | 4,500.00 | 1,125.00 | 1,702,096 |
| 2023-07-13 | 4,265.00 | 4,450.00 | 4,040.00 | 4,175.00 | 1,043.75 | 2,432,884 |
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.