OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4,470.00 | 4,800.00 | 4,370.00 | 4,515.00 | 1,128.75 | 1,513,436 |
| 2022-04-26 | 4,630.00 | 4,725.00 | 4,535.00 | 4,640.00 | 1,160.00 | 1,337,196 |
| 2022-04-25 | 4,510.00 | 4,670.00 | 4,460.00 | 4,630.00 | 1,157.50 | 1,656,860 |
| 2022-04-22 | 4,560.00 | 4,650.00 | 4,525.00 | 4,610.00 | 1,152.50 | 1,181,924 |
| 2022-04-21 | 4,510.00 | 4,840.00 | 4,485.00 | 4,685.00 | 1,171.25 | 5,958,116 |
| 2022-04-20 | 4,410.00 | 4,650.00 | 4,340.00 | 4,510.00 | 1,127.50 | 2,064,496 |
| 2022-04-19 | 4,515.00 | 4,515.00 | 4,375.00 | 4,385.00 | 1,096.25 | 1,380,912 |
| 2022-04-18 | 4,635.00 | 4,655.00 | 4,510.00 | 4,515.00 | 1,128.75 | 2,495,100 |
| 2022-04-15 | 4,455.00 | 5,140.00 | 4,340.00 | 4,690.00 | 1,172.50 | 26,975,200 |
| 2022-04-14 | 4,205.00 | 4,625.00 | 4,190.00 | 4,355.00 | 1,088.75 | 3,340,656 |
| 2022-04-13 | 4,110.00 | 4,260.00 | 4,060.00 | 4,190.00 | 1,047.50 | 574,804 |
| 2022-04-12 | 4,270.00 | 4,315.00 | 4,095.00 | 4,110.00 | 1,027.50 | 807,616 |
| 2022-04-11 | 4,440.00 | 4,525.00 | 4,310.00 | 4,310.00 | 1,077.50 | 1,061,632 |
| 2022-04-08 | 4,600.00 | 4,640.00 | 4,495.00 | 4,550.00 | 1,137.50 | 772,808 |
| 2022-04-07 | 4,700.00 | 4,725.00 | 4,580.00 | 4,640.00 | 1,160.00 | 1,446,808 |
| 2022-04-06 | 4,910.00 | 4,915.00 | 4,645.00 | 4,845.00 | 1,211.25 | 2,912,088 |
| 2022-04-05 | 4,865.00 | 4,910.00 | 4,790.00 | 4,890.00 | 1,222.50 | 3,358,884 |
| 2022-04-04 | 4,700.00 | 5,320.00 | 4,610.00 | 4,890.00 | 1,222.50 | 53,283,960 |
| 2022-04-01 | 4,560.00 | 4,585.00 | 4,410.00 | 4,485.00 | 1,121.25 | 2,658,460 |
| 2022-03-31 | 4,560.00 | 4,625.00 | 4,540.00 | 4,575.00 | 1,143.75 | 1,056,156 |
| 2022-03-30 | 4,595.00 | 4,695.00 | 4,500.00 | 4,650.00 | 1,162.50 | 2,879,084 |
| 2022-03-29 | 4,615.00 | 4,835.00 | 4,525.00 | 4,605.00 | 1,151.25 | 7,406,800 |
| 2022-03-28 | 5,340.00 | 5,520.00 | 4,455.00 | 4,550.00 | 1,137.50 | 26,174,328 |
| 2022-03-25 | 4,285.00 | 4,340.00 | 4,175.00 | 4,250.00 | 1,062.50 | 1,765,008 |
| 2022-03-24 | 4,210.00 | 4,340.00 | 4,140.00 | 4,285.00 | 1,071.25 | 1,463,624 |
| 2022-03-23 | 4,070.00 | 4,250.00 | 4,025.00 | 4,235.00 | 1,058.75 | 1,615,044 |
| 2022-03-22 | 4,000.00 | 4,045.00 | 3,975.00 | 4,000.00 | 1,000.00 | 278,492 |
| 2022-03-21 | 4,050.00 | 4,100.00 | 3,990.00 | 4,020.00 | 1,005.00 | 263,672 |
| 2022-03-18 | 4,080.00 | 4,105.00 | 4,030.00 | 4,050.00 | 1,012.50 | 335,116 |
| 2022-03-17 | 4,135.00 | 4,140.00 | 4,050.00 | 4,110.00 | 1,027.50 | 703,336 |
| 2022-03-16 | 3,965.00 | 4,160.00 | 3,945.00 | 4,130.00 | 1,032.50 | 1,421,512 |
| 2022-03-15 | 3,940.00 | 4,190.00 | 3,880.00 | 3,900.00 | 975.00 | 1,279,892 |
| 2022-03-14 | 4,100.00 | 4,150.00 | 4,000.00 | 4,000.00 | 1,000.00 | 719,468 |
| 2022-03-11 | 3,870.00 | 4,260.00 | 3,855.00 | 4,125.00 | 1,031.25 | 5,495,256 |
| 2022-03-10 | 3,520.00 | 4,050.00 | 3,520.00 | 3,840.00 | 960.00 | 4,874,068 |
| 2022-03-08 | 3,550.00 | 3,550.00 | 3,450.00 | 3,480.00 | 870.00 | 401,000 |
| 2022-03-07 | 3,635.00 | 3,635.00 | 3,520.00 | 3,590.00 | 897.50 | 236,880 |
| 2022-03-04 | 3,730.00 | 3,735.00 | 3,625.00 | 3,635.00 | 908.75 | 181,444 |
| 2022-03-03 | 3,670.00 | 3,745.00 | 3,660.00 | 3,690.00 | 922.50 | 205,792 |
| 2022-03-02 | 3,640.00 | 3,665.00 | 3,555.00 | 3,635.00 | 908.75 | 304,240 |
| 2022-02-28 | 3,710.00 | 3,850.00 | 3,605.00 | 3,630.00 | 907.50 | 282,420 |
| 2022-02-25 | 3,540.00 | 3,680.00 | 3,520.00 | 3,570.00 | 892.50 | 230,880 |
| 2022-02-24 | 3,690.00 | 3,740.00 | 3,485.00 | 3,490.00 | 872.50 | 600,460 |
| 2022-02-23 | 3,680.00 | 3,795.00 | 3,680.00 | 3,730.00 | 932.50 | 102,456 |
| 2022-02-22 | 3,840.00 | 3,840.00 | 3,690.00 | 3,730.00 | 932.50 | 419,376 |
| 2022-02-21 | 3,765.00 | 3,865.00 | 3,705.00 | 3,855.00 | 963.75 | 140,320 |
| 2022-02-18 | 3,610.00 | 3,870.00 | 3,540.00 | 3,825.00 | 956.25 | 270,332 |
| 2022-02-17 | 3,660.00 | 3,765.00 | 3,455.00 | 3,650.00 | 912.50 | 291,828 |
| 2022-02-16 | 3,530.00 | 3,690.00 | 3,530.00 | 3,640.00 | 910.00 | 213,004 |
| 2022-02-15 | 3,470.00 | 3,585.00 | 3,460.00 | 3,485.00 | 871.25 | 226,612 |
| 2022-02-14 | 3,620.00 | 3,645.00 | 3,475.00 | 3,500.00 | 875.00 | 340,088 |
| 2022-02-11 | 3,755.00 | 3,795.00 | 3,670.00 | 3,695.00 | 923.75 | 220,380 |
| 2022-02-10 | 3,870.00 | 3,870.00 | 3,750.00 | 3,795.00 | 948.75 | 144,300 |
| 2022-02-09 | 3,845.00 | 3,940.00 | 3,785.00 | 3,865.00 | 966.25 | 178,044 |
| 2022-02-08 | 3,725.00 | 3,865.00 | 3,700.00 | 3,725.00 | 931.25 | 350,088 |
| 2022-02-07 | 3,830.00 | 3,845.00 | 3,650.00 | 3,680.00 | 920.00 | 695,308 |
| 2022-02-04 | 3,910.00 | 3,930.00 | 3,750.00 | 3,800.00 | 950.00 | 433,820 |
| 2022-02-03 | 3,655.00 | 3,980.00 | 3,655.00 | 3,930.00 | 982.50 | 491,292 |
| 2022-01-28 | 3,500.00 | 3,735.00 | 3,450.00 | 3,655.00 | 913.75 | 458,460 |
| 2022-01-27 | 3,740.00 | 3,920.00 | 3,530.00 | 3,550.00 | 887.50 | 397,468 |
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.