See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 309930.KQ stock page

OHEIM INT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-133,835.004,005.003,575.003,860.00965.001,588,996
2023-04-124,050.004,155.003,815.003,835.00958.752,704,672
2023-04-113,760.003,880.003,420.003,875.00968.751,222,092
2023-04-103,800.003,855.003,500.003,655.00913.751,025,484
2023-04-074,275.004,275.003,575.003,825.00956.254,284,544
2023-04-064,190.004,470.004,045.004,300.001,075.001,998,740
2023-04-054,295.004,395.004,125.004,175.001,043.75733,856
2023-04-044,100.004,400.004,100.004,295.001,073.751,359,760
2023-04-033,815.004,205.003,815.004,150.001,037.501,142,588
2023-03-314,125.004,245.003,835.003,860.00965.001,389,180
2023-03-303,830.004,280.003,785.004,205.001,051.251,986,276
2023-03-294,040.004,170.003,665.003,830.00957.501,573,376
2023-03-284,095.004,135.003,880.004,030.001,007.50976,124
2023-03-274,445.004,445.003,885.004,075.001,018.753,126,764
2023-03-244,105.004,585.004,080.004,380.001,095.004,538,596
2023-03-233,765.004,130.003,730.004,105.001,026.252,735,956
2023-03-223,875.003,990.003,550.003,725.00931.252,527,836
2023-03-213,785.004,000.003,700.003,870.00967.504,367,712
2023-03-203,265.003,725.003,195.003,675.00918.755,380,916
2023-03-173,265.003,470.003,205.003,260.00815.003,360,860
2023-03-162,970.003,550.002,970.003,270.00817.5012,449,428
2023-03-152,775.003,035.002,760.002,965.00741.254,363,372
2023-03-142,590.002,845.002,580.002,805.00701.252,471,816
2023-03-132,600.002,650.002,525.002,640.00660.00349,488
2023-03-102,625.002,740.002,600.002,650.00662.50410,084
2023-03-092,660.002,690.002,600.002,655.00663.75332,348
2023-03-082,680.002,695.002,620.002,690.00672.50183,968
2023-03-072,700.002,715.002,660.002,670.00667.50266,384
2023-03-062,660.002,845.002,625.002,710.00677.502,010,740
2023-03-032,610.002,700.002,565.002,635.00658.75412,916
2023-03-022,760.002,875.002,570.002,595.00648.752,911,684
2023-02-282,435.002,555.002,430.002,535.00633.75169,000
2023-02-272,460.002,480.002,390.002,460.00615.00217,816
2023-02-242,550.002,550.002,470.002,500.00625.00278,916
2023-02-232,515.002,610.002,500.002,560.00640.00351,848
2023-02-222,560.002,580.002,490.002,515.00628.75258,272
2023-02-212,610.002,615.002,550.002,570.00642.50219,368
2023-02-202,530.002,595.002,470.002,590.00647.50232,084
2023-02-172,575.002,580.002,500.002,530.00632.50133,520
2023-02-162,520.002,600.002,485.002,550.00637.50495,492
2023-02-152,605.002,605.002,490.002,535.00633.75340,940
2023-02-142,600.002,640.002,570.002,590.00647.50152,240
2023-02-132,690.002,690.002,550.002,585.00646.25569,644
2023-02-102,755.002,760.002,600.002,690.00672.50955,640
2023-02-092,810.002,845.002,700.002,730.00682.50912,544
2023-02-082,820.002,845.002,785.002,810.00702.50576,204
2023-02-072,735.002,850.002,735.002,800.00700.00935,608
2023-02-062,810.002,845.002,740.002,770.00692.50313,760
2023-02-032,735.002,860.002,700.002,810.00702.501,027,180
2023-02-022,660.002,870.002,660.002,735.00683.753,677,760
2023-02-012,630.002,715.002,625.002,635.00658.75659,804
2023-01-312,620.002,630.002,580.002,620.00655.00177,972
2023-01-302,595.002,620.002,530.002,620.00655.00198,504
2023-01-272,655.002,660.002,600.002,605.00651.25371,936
2023-01-262,605.002,650.002,570.002,635.00658.75433,892
2023-01-252,560.002,615.002,550.002,595.00648.75216,740
2023-01-202,565.002,600.002,545.002,560.00640.00244,296
2023-01-192,550.002,590.002,520.002,590.00647.50498,864
2023-01-182,515.002,560.002,480.002,550.00637.50167,164
2023-01-172,535.002,540.002,475.002,515.00628.75232,480
← NewerPage 15 of 21 · 1,213 trading daysOlder →

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.