OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 2,385.00 | 2,410.00 | 2,300.00 | 2,300.00 | 575.00 | 212,824 |
| 2022-10-20 | 2,465.00 | 2,550.00 | 2,390.00 | 2,405.00 | 601.25 | 246,748 |
| 2022-10-19 | 2,495.00 | 2,510.00 | 2,440.00 | 2,465.00 | 616.25 | 123,560 |
| 2022-10-18 | 2,490.00 | 2,540.00 | 2,455.00 | 2,455.00 | 613.75 | 233,728 |
| 2022-10-17 | 2,455.00 | 2,495.00 | 2,375.00 | 2,460.00 | 615.00 | 84,404 |
| 2022-10-14 | 2,365.00 | 2,475.00 | 2,365.00 | 2,455.00 | 613.75 | 109,288 |
| 2022-10-13 | 2,420.00 | 2,420.00 | 2,280.00 | 2,360.00 | 590.00 | 270,452 |
| 2022-10-12 | 2,440.00 | 2,480.00 | 2,350.00 | 2,415.00 | 603.75 | 200,176 |
| 2022-10-11 | 2,625.00 | 2,625.00 | 2,365.00 | 2,485.00 | 621.25 | 391,128 |
| 2022-10-07 | 2,635.00 | 2,680.00 | 2,580.00 | 2,635.00 | 658.75 | 138,016 |
| 2022-10-06 | 2,655.00 | 2,795.00 | 2,610.00 | 2,645.00 | 661.25 | 190,288 |
| 2022-10-05 | 2,740.00 | 2,745.00 | 2,580.00 | 2,650.00 | 662.50 | 286,528 |
| 2022-10-04 | 2,705.00 | 2,910.00 | 2,660.00 | 2,710.00 | 677.50 | 1,001,168 |
| 2022-09-30 | 2,515.00 | 2,700.00 | 2,435.00 | 2,690.00 | 672.50 | 1,011,568 |
| 2022-09-29 | 2,530.00 | 2,650.00 | 2,475.00 | 2,475.00 | 618.75 | 463,288 |
| 2022-09-28 | 2,680.00 | 2,680.00 | 2,415.00 | 2,475.00 | 618.75 | 542,948 |
| 2022-09-27 | 2,525.00 | 2,760.00 | 2,425.00 | 2,675.00 | 668.75 | 854,744 |
| 2022-09-26 | 2,765.00 | 2,765.00 | 2,535.00 | 2,535.00 | 633.75 | 1,154,452 |
| 2022-09-23 | 2,950.00 | 2,955.00 | 2,800.00 | 2,800.00 | 700.00 | 817,408 |
| 2022-09-22 | 3,090.00 | 3,090.00 | 2,885.00 | 2,985.00 | 746.25 | 849,164 |
| 2022-09-21 | 3,200.00 | 3,200.00 | 3,050.00 | 3,100.00 | 775.00 | 733,368 |
| 2022-09-20 | 3,270.00 | 3,355.00 | 3,170.00 | 3,240.00 | 810.00 | 339,120 |
| 2022-09-19 | 3,415.00 | 3,435.00 | 3,175.00 | 3,285.00 | 821.25 | 591,572 |
| 2022-09-16 | 3,525.00 | 3,560.00 | 3,365.00 | 3,380.00 | 845.00 | 600,012 |
| 2022-09-15 | 3,640.00 | 3,745.00 | 3,550.00 | 3,560.00 | 890.00 | 1,428,316 |
| 2022-09-14 | 3,545.00 | 4,035.00 | 3,400.00 | 3,600.00 | 900.00 | 9,898,040 |
| 2022-09-13 | 3,025.00 | 3,640.00 | 3,025.00 | 3,640.00 | 910.00 | 12,465,320 |
| 2022-09-08 | 2,995.00 | 3,025.00 | 2,965.00 | 2,995.00 | 748.75 | 132,820 |
| 2022-09-07 | 3,030.00 | 3,125.00 | 2,950.00 | 2,990.00 | 747.50 | 224,620 |
| 2022-09-06 | 2,940.00 | 3,075.00 | 2,940.00 | 3,050.00 | 762.50 | 156,124 |
| 2022-09-05 | 3,020.00 | 3,070.00 | 2,935.00 | 2,980.00 | 745.00 | 456,076 |
| 2022-09-02 | 3,090.00 | 3,140.00 | 3,050.00 | 3,050.00 | 762.50 | 354,288 |
| 2022-09-01 | 3,255.00 | 3,625.00 | 3,085.00 | 3,085.00 | 771.25 | 5,278,748 |
| 2022-08-31 | 3,255.00 | 3,350.00 | 3,170.00 | 3,265.00 | 816.25 | 465,004 |
| 2022-08-30 | 3,115.00 | 3,245.00 | 3,105.00 | 3,195.00 | 798.75 | 118,036 |
| 2022-08-29 | 3,060.00 | 3,145.00 | 3,060.00 | 3,120.00 | 780.00 | 176,168 |
| 2022-08-26 | 3,235.00 | 3,265.00 | 3,180.00 | 3,225.00 | 806.25 | 204,176 |
| 2022-08-25 | 3,210.00 | 3,285.00 | 3,180.00 | 3,265.00 | 816.25 | 278,028 |
| 2022-08-24 | 3,190.00 | 3,190.00 | 3,100.00 | 3,180.00 | 795.00 | 113,080 |
| 2022-08-23 | 3,140.00 | 3,230.00 | 3,050.00 | 3,105.00 | 776.25 | 139,084 |
| 2022-08-22 | 3,250.00 | 3,260.00 | 3,175.00 | 3,175.00 | 793.75 | 415,328 |
| 2022-08-19 | 3,325.00 | 3,400.00 | 3,245.00 | 3,325.00 | 831.25 | 287,912 |
| 2022-08-18 | 3,295.00 | 3,350.00 | 3,190.00 | 3,325.00 | 831.25 | 293,064 |
| 2022-08-17 | 3,460.00 | 3,465.00 | 3,300.00 | 3,300.00 | 825.00 | 637,708 |
| 2022-08-16 | 3,600.00 | 3,610.00 | 3,405.00 | 3,480.00 | 870.00 | 851,256 |
| 2022-08-12 | 3,660.00 | 3,685.00 | 3,570.00 | 3,645.00 | 911.25 | 612,604 |
| 2022-08-11 | 3,595.00 | 3,700.00 | 3,585.00 | 3,630.00 | 907.50 | 780,812 |
| 2022-08-10 | 3,445.00 | 3,680.00 | 3,445.00 | 3,560.00 | 890.00 | 1,252,156 |
| 2022-08-09 | 3,640.00 | 3,645.00 | 3,475.00 | 3,530.00 | 882.50 | 1,461,728 |
| 2022-08-08 | 3,755.00 | 3,780.00 | 3,655.00 | 3,720.00 | 930.00 | 1,065,000 |
| 2022-08-05 | 3,590.00 | 3,850.00 | 3,480.00 | 3,775.00 | 943.75 | 12,070,004 |
| 2022-08-04 | 3,310.00 | 3,700.00 | 3,310.00 | 3,540.00 | 885.00 | 8,322,808 |
| 2022-08-03 | 3,290.00 | 3,355.00 | 3,275.00 | 3,310.00 | 827.50 | 254,908 |
| 2022-08-02 | 3,240.00 | 3,345.00 | 3,170.00 | 3,335.00 | 833.75 | 527,972 |
| 2022-08-01 | 3,285.00 | 3,315.00 | 3,270.00 | 3,285.00 | 821.25 | 98,020 |
| 2022-07-29 | 3,385.00 | 3,385.00 | 3,270.00 | 3,315.00 | 828.75 | 122,636 |
| 2022-07-28 | 3,300.00 | 3,340.00 | 3,295.00 | 3,320.00 | 830.00 | 168,784 |
| 2022-07-27 | 3,260.00 | 3,335.00 | 3,245.00 | 3,300.00 | 825.00 | 217,208 |
| 2022-07-26 | 3,305.00 | 3,335.00 | 3,235.00 | 3,300.00 | 825.00 | 204,144 |
| 2022-07-25 | 3,280.00 | 3,310.00 | 3,220.00 | 3,290.00 | 822.50 | 122,944 |
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.