OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3,280.00 | 3,310.00 | 3,220.00 | 3,290.00 | 822.50 | 122,944 |
| 2022-07-22 | 3,305.00 | 3,360.00 | 3,220.00 | 3,300.00 | 825.00 | 771,148 |
| 2022-07-21 | 3,250.00 | 3,395.00 | 3,200.00 | 3,310.00 | 827.50 | 763,104 |
| 2022-07-20 | 3,185.00 | 3,300.00 | 3,130.00 | 3,230.00 | 807.50 | 918,380 |
| 2022-07-19 | 3,100.00 | 3,190.00 | 3,095.00 | 3,125.00 | 781.25 | 359,824 |
| 2022-07-18 | 3,075.00 | 3,380.00 | 3,020.00 | 3,120.00 | 780.00 | 5,043,436 |
| 2022-07-15 | 3,025.00 | 3,040.00 | 2,960.00 | 3,005.00 | 751.25 | 162,024 |
| 2022-07-14 | 3,040.00 | 3,040.00 | 2,975.00 | 3,025.00 | 756.25 | 151,532 |
| 2022-07-13 | 3,065.00 | 3,065.00 | 2,980.00 | 3,015.00 | 753.75 | 121,488 |
| 2022-07-12 | 3,050.00 | 3,105.00 | 2,980.00 | 3,020.00 | 755.00 | 571,432 |
| 2022-07-11 | 3,090.00 | 3,255.00 | 3,065.00 | 3,185.00 | 796.25 | 693,248 |
| 2022-07-08 | 3,125.00 | 3,150.00 | 3,035.00 | 3,120.00 | 780.00 | 389,004 |
| 2022-07-07 | 2,975.00 | 3,270.00 | 2,975.00 | 3,115.00 | 778.75 | 2,684,088 |
| 2022-07-06 | 3,085.00 | 3,215.00 | 2,955.00 | 2,960.00 | 740.00 | 436,656 |
| 2022-07-05 | 3,025.00 | 3,065.00 | 2,970.00 | 3,060.00 | 765.00 | 210,600 |
| 2022-07-04 | 3,015.00 | 3,050.00 | 2,905.00 | 3,030.00 | 757.50 | 237,212 |
| 2022-07-01 | 3,065.00 | 3,190.00 | 2,965.00 | 2,995.00 | 748.75 | 161,648 |
| 2022-06-30 | 3,165.00 | 3,390.00 | 3,060.00 | 3,095.00 | 773.75 | 219,496 |
| 2022-06-29 | 3,125.00 | 3,245.00 | 3,125.00 | 3,190.00 | 797.50 | 162,840 |
| 2022-06-28 | 3,175.00 | 3,310.00 | 3,130.00 | 3,245.00 | 811.25 | 702,552 |
| 2022-06-27 | 2,980.00 | 3,405.00 | 2,980.00 | 3,170.00 | 792.50 | 2,408,844 |
| 2022-06-24 | 2,755.00 | 3,010.00 | 2,755.00 | 2,945.00 | 736.25 | 411,932 |
| 2022-06-23 | 3,010.00 | 3,125.00 | 2,800.00 | 2,800.00 | 700.00 | 937,596 |
| 2022-06-22 | 3,340.00 | 3,365.00 | 3,025.00 | 3,055.00 | 763.75 | 1,440,448 |
| 2022-06-21 | 3,065.00 | 3,820.00 | 3,065.00 | 3,340.00 | 835.00 | 19,108,572 |
| 2022-06-20 | 3,265.00 | 3,335.00 | 3,070.00 | 3,085.00 | 771.25 | 483,704 |
| 2022-06-17 | 3,250.00 | 3,350.00 | 3,225.00 | 3,305.00 | 826.25 | 280,876 |
| 2022-06-16 | 3,325.00 | 3,495.00 | 3,325.00 | 3,340.00 | 835.00 | 257,132 |
| 2022-06-15 | 3,470.00 | 3,470.00 | 3,315.00 | 3,320.00 | 830.00 | 585,376 |
| 2022-06-14 | 3,375.00 | 3,540.00 | 3,375.00 | 3,455.00 | 863.75 | 354,988 |
| 2022-06-13 | 3,560.00 | 3,610.00 | 3,450.00 | 3,485.00 | 871.25 | 617,096 |
| 2022-06-10 | 3,670.00 | 3,680.00 | 3,580.00 | 3,580.00 | 895.00 | 311,520 |
| 2022-06-09 | 3,850.00 | 3,850.00 | 3,630.00 | 3,680.00 | 920.00 | 550,392 |
| 2022-06-08 | 3,835.00 | 3,925.00 | 3,825.00 | 3,825.00 | 956.25 | 399,280 |
| 2022-06-07 | 3,960.00 | 3,980.00 | 3,875.00 | 3,900.00 | 975.00 | 340,208 |
| 2022-06-03 | 3,930.00 | 4,025.00 | 3,930.00 | 3,985.00 | 996.25 | 284,268 |
| 2022-06-02 | 4,000.00 | 4,000.00 | 3,940.00 | 3,950.00 | 987.50 | 256,388 |
| 2022-05-31 | 4,050.00 | 4,050.00 | 3,985.00 | 4,000.00 | 1,000.00 | 259,732 |
| 2022-05-30 | 4,080.00 | 4,080.00 | 3,985.00 | 4,015.00 | 1,003.75 | 356,584 |
| 2022-05-27 | 4,030.00 | 4,080.00 | 3,980.00 | 3,995.00 | 998.75 | 480,108 |
| 2022-05-26 | 3,915.00 | 4,190.00 | 3,900.00 | 3,995.00 | 998.75 | 797,548 |
| 2022-05-25 | 3,900.00 | 3,970.00 | 3,810.00 | 3,905.00 | 976.25 | 508,264 |
| 2022-05-24 | 4,060.00 | 4,060.00 | 3,885.00 | 3,905.00 | 976.25 | 524,472 |
| 2022-05-23 | 4,090.00 | 4,140.00 | 3,980.00 | 4,030.00 | 1,007.50 | 422,468 |
| 2022-05-20 | 4,075.00 | 4,215.00 | 4,020.00 | 4,090.00 | 1,022.50 | 457,288 |
| 2022-05-19 | 4,070.00 | 4,090.00 | 3,810.00 | 4,015.00 | 1,003.75 | 532,876 |
| 2022-05-18 | 4,240.00 | 4,280.00 | 4,145.00 | 4,160.00 | 1,040.00 | 261,036 |
| 2022-05-17 | 4,280.00 | 4,295.00 | 4,200.00 | 4,230.00 | 1,057.50 | 223,864 |
| 2022-05-16 | 4,205.00 | 4,265.00 | 4,140.00 | 4,220.00 | 1,055.00 | 312,464 |
| 2022-05-13 | 4,105.00 | 4,270.00 | 4,105.00 | 4,210.00 | 1,052.50 | 396,168 |
| 2022-05-12 | 4,300.00 | 4,445.00 | 4,095.00 | 4,150.00 | 1,037.50 | 657,556 |
| 2022-05-11 | 4,305.00 | 4,430.00 | 4,295.00 | 4,325.00 | 1,081.25 | 441,180 |
| 2022-05-10 | 4,230.00 | 4,390.00 | 4,195.00 | 4,375.00 | 1,093.75 | 768,656 |
| 2022-05-09 | 4,490.00 | 4,680.00 | 4,280.00 | 4,400.00 | 1,100.00 | 1,531,804 |
| 2022-05-06 | 4,735.00 | 4,750.00 | 4,550.00 | 4,590.00 | 1,147.50 | 1,356,700 |
| 2022-05-04 | 4,950.00 | 4,970.00 | 4,810.00 | 4,835.00 | 1,208.75 | 1,686,640 |
| 2022-05-03 | 5,040.00 | 5,170.00 | 4,935.00 | 4,940.00 | 1,235.00 | 3,172,024 |
| 2022-05-02 | 5,000.00 | 5,120.00 | 4,985.00 | 5,090.00 | 1,272.50 | 4,546,672 |
| 2022-04-29 | 4,795.00 | 5,200.00 | 4,745.00 | 5,200.00 | 1,300.00 | 11,962,212 |
| 2022-04-28 | 4,580.00 | 5,030.00 | 4,580.00 | 4,800.00 | 1,200.00 | 13,595,032 |
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.