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%WTI99.24▲ 2.15%
← 309930.KQ stock page

OHEIM INT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-162,540.002,540.002,490.002,525.00631.25223,800
2023-01-132,490.002,520.002,475.002,515.00628.75127,160
2023-01-122,515.002,540.002,485.002,485.00621.25120,504
2023-01-112,470.002,545.002,470.002,525.00631.25221,956
2023-01-102,465.002,620.002,445.002,480.00620.00691,900
2023-01-092,455.002,500.002,445.002,465.00616.25203,444
2023-01-062,420.002,465.002,390.002,440.00610.00164,804
2023-01-052,395.002,435.002,370.002,425.00606.25184,320
2023-01-042,240.002,400.002,240.002,400.00600.00255,316
2023-01-032,300.002,350.002,200.002,300.00575.00369,296
2023-01-022,430.002,435.002,300.002,350.00587.50398,684
2022-12-292,430.002,485.002,400.002,430.00607.50298,996
2022-12-282,520.002,520.002,450.002,455.00613.75262,168
2022-12-272,445.002,540.002,445.002,475.00618.75500,824
2022-12-262,660.002,660.002,470.002,470.00617.501,383,176
2022-12-232,640.002,640.002,435.002,485.00621.251,404,492
2022-12-222,690.002,745.002,630.002,630.00657.50513,984
2022-12-212,750.002,765.002,690.002,690.00672.50782,448
2022-12-202,830.002,860.002,730.002,740.00685.001,362,968
2022-12-192,740.003,175.002,715.002,870.00717.5022,358,352
2022-12-162,685.002,715.002,630.002,700.00675.00744,140
2022-12-152,595.002,955.002,590.002,730.00682.507,370,784
2022-12-142,565.002,625.002,565.002,625.00656.25138,580
2022-12-132,595.002,630.002,555.002,590.00647.50112,636
2022-12-122,610.002,630.002,560.002,595.00648.75325,600
2022-12-092,635.002,665.002,570.002,660.00665.00183,420
2022-12-082,610.002,755.002,600.002,635.00658.75159,464
2022-12-072,700.002,715.002,605.002,635.00658.75100,928
2022-12-062,760.002,775.002,715.002,720.00680.0084,868
2022-12-052,830.002,875.002,700.002,770.00692.50151,708
2022-12-022,870.002,915.002,800.002,810.00702.50397,424
2022-12-012,830.002,925.002,800.002,870.00717.50640,816
2022-11-302,710.002,870.002,710.002,770.00692.50388,660
2022-11-292,735.002,770.002,705.002,740.00685.00245,668
2022-11-282,795.002,810.002,720.002,790.00697.50580,916
2022-11-252,740.002,980.002,680.002,795.00698.757,494,824
2022-11-242,740.002,760.002,680.002,730.00682.50542,700
2022-11-232,615.002,750.002,525.002,750.00687.50668,896
2022-11-222,585.002,625.002,550.002,590.00647.5097,024
2022-11-212,690.002,700.002,565.002,600.00650.00170,568
2022-11-182,615.002,700.002,590.002,700.00675.00164,860
2022-11-172,670.002,690.002,620.002,625.00656.25168,100
2022-11-162,735.002,735.002,670.002,695.00673.75281,016
2022-11-152,580.002,885.002,580.002,700.00675.003,999,596
2022-11-142,585.002,620.002,550.002,590.00647.50209,076
2022-11-112,625.002,625.002,500.002,570.00642.50229,508
2022-11-102,515.002,585.002,495.002,545.00636.2579,564
2022-11-092,545.002,565.002,520.002,535.00633.75143,632
2022-11-082,465.002,575.002,465.002,530.00632.50194,804
2022-11-072,420.002,490.002,420.002,485.00621.25100,568
2022-11-042,440.002,460.002,400.002,430.00607.5092,384
2022-11-032,440.002,440.002,355.002,430.00607.50117,948
2022-11-022,470.002,470.002,425.002,445.00611.2547,660
2022-11-012,380.002,465.002,380.002,450.00612.50120,448
2022-10-312,480.002,480.002,410.002,420.00605.00122,404
2022-10-282,580.002,585.002,480.002,480.00620.00308,164
2022-10-272,490.002,890.002,455.002,570.00642.504,024,068
2022-10-262,490.002,505.002,445.002,490.00622.50145,508
2022-10-252,505.002,550.002,450.002,515.00628.75312,768
2022-10-242,340.002,515.002,335.002,480.00620.00754,668
← NewerPage 16 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.