OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 4,490.00 | 4,490.00 | 4,210.00 | 4,220.00 | 1,055.00 | 905,084 |
| 2023-07-11 | 4,350.00 | 4,490.00 | 4,305.00 | 4,490.00 | 1,122.50 | 312,784 |
| 2023-07-10 | 4,410.00 | 4,585.00 | 4,235.00 | 4,350.00 | 1,087.50 | 593,920 |
| 2023-07-07 | 4,540.00 | 4,565.00 | 4,275.00 | 4,410.00 | 1,102.50 | 937,844 |
| 2023-07-06 | 4,735.00 | 5,100.00 | 4,455.00 | 4,550.00 | 1,137.50 | 1,445,860 |
| 2023-07-05 | 4,900.00 | 4,925.00 | 4,715.00 | 4,750.00 | 1,187.50 | 507,932 |
| 2023-07-04 | 5,050.00 | 5,050.00 | 4,755.00 | 4,900.00 | 1,225.00 | 831,992 |
| 2023-07-03 | 4,505.00 | 5,130.00 | 4,410.00 | 4,955.00 | 1,238.75 | 2,761,576 |
| 2023-06-30 | 4,900.00 | 4,905.00 | 4,295.00 | 4,490.00 | 1,122.50 | 2,010,856 |
| 2023-06-29 | 5,090.00 | 5,150.00 | 4,865.00 | 4,925.00 | 1,231.25 | 865,604 |
| 2023-06-28 | 5,250.00 | 5,260.00 | 5,060.00 | 5,120.00 | 1,280.00 | 336,752 |
| 2023-06-27 | 5,080.00 | 5,180.00 | 4,990.00 | 5,170.00 | 1,292.50 | 365,604 |
| 2023-06-26 | 5,150.00 | 5,240.00 | 4,960.00 | 5,080.00 | 1,270.00 | 514,500 |
| 2023-06-23 | 5,200.00 | 5,320.00 | 4,990.00 | 5,180.00 | 1,295.00 | 677,616 |
| 2023-06-22 | 4,895.00 | 5,290.00 | 4,825.00 | 5,200.00 | 1,300.00 | 1,295,416 |
| 2023-06-21 | 4,950.00 | 5,030.00 | 4,790.00 | 4,900.00 | 1,225.00 | 729,552 |
| 2023-06-20 | 5,220.00 | 5,220.00 | 4,775.00 | 4,930.00 | 1,232.50 | 2,062,404 |
| 2023-06-19 | 5,350.00 | 5,500.00 | 5,200.00 | 5,220.00 | 1,305.00 | 877,140 |
| 2023-06-16 | 5,200.00 | 5,450.00 | 5,200.00 | 5,300.00 | 1,325.00 | 1,681,556 |
| 2023-06-15 | 5,100.00 | 5,280.00 | 4,820.00 | 5,230.00 | 1,307.50 | 1,336,412 |
| 2023-06-14 | 4,835.00 | 5,310.00 | 4,775.00 | 5,080.00 | 1,270.00 | 3,960,136 |
| 2023-06-13 | 4,775.00 | 4,970.00 | 4,725.00 | 4,830.00 | 1,207.50 | 1,111,372 |
| 2023-06-12 | 4,525.00 | 5,050.00 | 4,525.00 | 4,775.00 | 1,193.75 | 5,037,512 |
| 2023-06-09 | 4,555.00 | 4,615.00 | 4,425.00 | 4,520.00 | 1,130.00 | 1,042,148 |
| 2023-06-08 | 4,160.00 | 4,600.00 | 4,160.00 | 4,520.00 | 1,130.00 | 2,154,336 |
| 2023-06-07 | 4,095.00 | 4,285.00 | 4,045.00 | 4,200.00 | 1,050.00 | 776,188 |
| 2023-06-05 | 4,295.00 | 4,295.00 | 4,000.00 | 4,135.00 | 1,033.75 | 2,457,964 |
| 2023-06-02 | 4,495.00 | 4,620.00 | 4,250.00 | 4,300.00 | 1,075.00 | 5,365,884 |
| 2023-06-01 | 4,440.00 | 4,840.00 | 4,185.00 | 4,805.00 | 1,201.25 | 7,930,760 |
| 2023-05-31 | 4,220.00 | 4,425.00 | 4,220.00 | 4,310.00 | 1,077.50 | 675,180 |
| 2023-05-30 | 4,290.00 | 4,460.00 | 4,210.00 | 4,285.00 | 1,071.25 | 1,553,296 |
| 2023-05-26 | 4,130.00 | 4,440.00 | 3,920.00 | 4,300.00 | 1,075.00 | 3,306,240 |
| 2023-05-25 | 4,200.00 | 4,200.00 | 4,040.00 | 4,090.00 | 1,022.50 | 674,040 |
| 2023-05-24 | 4,250.00 | 4,320.00 | 4,020.00 | 4,245.00 | 1,061.25 | 2,400,736 |
| 2023-05-23 | 4,200.00 | 4,395.00 | 4,165.00 | 4,250.00 | 1,062.50 | 2,658,300 |
| 2023-05-22 | 3,625.00 | 4,495.00 | 3,625.00 | 4,210.00 | 1,052.50 | 11,629,948 |
| 2023-05-19 | 3,600.00 | 3,675.00 | 3,525.00 | 3,625.00 | 906.25 | 218,804 |
| 2023-05-18 | 3,875.00 | 3,875.00 | 3,580.00 | 3,600.00 | 900.00 | 887,060 |
| 2023-05-17 | 3,595.00 | 3,895.00 | 3,515.00 | 3,875.00 | 968.75 | 692,324 |
| 2023-05-16 | 3,715.00 | 3,770.00 | 3,595.00 | 3,600.00 | 900.00 | 373,460 |
| 2023-05-15 | 3,465.00 | 3,800.00 | 3,465.00 | 3,775.00 | 943.75 | 708,912 |
| 2023-05-12 | 3,420.00 | 3,560.00 | 3,330.00 | 3,465.00 | 866.25 | 514,448 |
| 2023-05-11 | 3,595.00 | 3,595.00 | 3,450.00 | 3,450.00 | 862.50 | 186,240 |
| 2023-05-10 | 3,685.00 | 3,685.00 | 3,450.00 | 3,510.00 | 877.50 | 305,436 |
| 2023-05-09 | 3,535.00 | 3,710.00 | 3,425.00 | 3,690.00 | 922.50 | 299,048 |
| 2023-05-08 | 3,580.00 | 3,670.00 | 3,535.00 | 3,545.00 | 886.25 | 299,708 |
| 2023-05-04 | 3,530.00 | 3,645.00 | 3,530.00 | 3,620.00 | 905.00 | 113,284 |
| 2023-05-03 | 3,615.00 | 3,650.00 | 3,490.00 | 3,605.00 | 901.25 | 163,468 |
| 2023-05-02 | 3,550.00 | 3,720.00 | 3,435.00 | 3,650.00 | 912.50 | 303,992 |
| 2023-04-28 | 3,755.00 | 3,805.00 | 3,550.00 | 3,550.00 | 887.50 | 652,040 |
| 2023-04-27 | 3,770.00 | 3,805.00 | 3,640.00 | 3,745.00 | 936.25 | 176,252 |
| 2023-04-26 | 3,870.00 | 3,870.00 | 3,600.00 | 3,770.00 | 942.50 | 380,036 |
| 2023-04-25 | 3,945.00 | 4,090.00 | 3,700.00 | 3,870.00 | 967.50 | 617,248 |
| 2023-04-24 | 3,740.00 | 4,000.00 | 3,660.00 | 3,945.00 | 986.25 | 1,039,064 |
| 2023-04-21 | 3,750.00 | 3,895.00 | 3,670.00 | 3,740.00 | 935.00 | 481,712 |
| 2023-04-20 | 3,715.00 | 3,795.00 | 3,630.00 | 3,750.00 | 937.50 | 432,448 |
| 2023-04-19 | 3,850.00 | 3,850.00 | 3,590.00 | 3,750.00 | 937.50 | 1,054,336 |
| 2023-04-18 | 3,860.00 | 3,900.00 | 3,705.00 | 3,900.00 | 975.00 | 568,876 |
| 2023-04-17 | 3,900.00 | 4,050.00 | 3,685.00 | 3,825.00 | 956.25 | 965,012 |
| 2023-04-14 | 3,855.00 | 3,940.00 | 3,805.00 | 3,875.00 | 968.75 | 317,176 |
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.