OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 811.00 | 891.00 | 771.00 | 812.00 | 812.00 | 59,099 |
| 2026-07-20 | 865.00 | 867.00 | 780.00 | 810.00 | 810.00 | 41,151 |
| 2026-07-16 | 844.00 | 887.00 | 839.00 | 870.00 | 870.00 | 60,208 |
| 2026-07-15 | 808.00 | 900.00 | 808.00 | 824.00 | 824.00 | 74,061 |
| 2026-07-14 | 845.00 | 860.00 | 775.00 | 808.00 | 808.00 | 145,858 |
| 2026-07-13 | 925.00 | 925.00 | 840.00 | 845.00 | 845.00 | 128,346 |
| 2026-07-10 | 1,099.00 | 1,099.00 | 864.00 | 925.00 | 925.00 | 277,362 |
| 2026-07-09 | 955.00 | 1,038.00 | 907.00 | 932.00 | 932.00 | 302,468 |
| 2026-07-08 | 850.00 | 990.00 | 790.00 | 947.00 | 947.00 | 493,962 |
| 2026-07-07 | 721.00 | 826.00 | 721.00 | 826.00 | 826.00 | 304,453 |
| 2026-07-06 | 686.00 | 877.00 | 686.00 | 761.00 | 761.00 | 904,045 |
| 2026-07-03 | 705.00 | 710.00 | 630.00 | 686.00 | 686.00 | 389,319 |
| 2026-07-02 | 635.00 | 791.00 | 615.00 | 722.00 | 722.00 | 1,431,846 |
| 2026-07-01 | 670.00 | 677.00 | 588.00 | 612.00 | 612.00 | 297,947 |
| 2026-06-30 | 613.00 | 669.00 | 600.00 | 630.00 | 630.00 | 221,095 |
| 2026-06-29 | 661.00 | 710.00 | 616.00 | 621.00 | 621.00 | 334,147 |
| 2026-06-26 | 615.00 | 730.00 | 609.00 | 661.00 | 661.00 | 398,468 |
| 2026-06-25 | 727.00 | 774.00 | 611.00 | 615.00 | 615.00 | 450,677 |
| 2026-06-24 | 714.00 | 910.00 | 710.00 | 724.00 | 724.00 | 1,263,864 |
| 2026-06-23 | 846.00 | 866.00 | 688.00 | 714.00 | 714.00 | 778,597 |
| 2026-06-22 | 830.00 | 965.00 | 811.00 | 871.00 | 871.00 | 867,785 |
| 2026-06-19 | 1,192.00 | 1,198.00 | 971.00 | 986.00 | 986.00 | 273,054 |
| 2026-06-18 | 1,269.00 | 1,349.00 | 1,141.00 | 1,204.00 | 1,204.00 | 1,801,670 |
| 2026-06-17 | 1,626.00 | 1,788.00 | 1,526.00 | 1,626.00 | 1,626.00 | 26,531 |
| 2026-06-16 | 1,600.00 | 1,660.00 | 1,540.00 | 1,626.00 | 1,626.00 | 25,759 |
| 2026-06-15 | 1,574.00 | 1,696.00 | 1,572.00 | 1,600.00 | 1,600.00 | 51,563 |
| 2026-06-12 | 1,607.00 | 1,635.00 | 1,508.00 | 1,541.00 | 1,541.00 | 30,215 |
| 2026-06-11 | 1,620.00 | 1,639.00 | 1,460.00 | 1,505.00 | 1,505.00 | 34,424 |
| 2026-06-10 | 1,586.00 | 1,690.00 | 1,544.00 | 1,557.00 | 1,557.00 | 23,367 |
| 2026-06-09 | 1,583.00 | 1,678.00 | 1,470.00 | 1,581.00 | 1,581.00 | 54,377 |
| 2026-06-08 | 1,640.00 | 1,643.00 | 1,210.00 | 1,581.00 | 1,581.00 | 29,079 |
| 2026-06-05 | 1,600.00 | 1,690.00 | 1,563.00 | 1,640.00 | 1,640.00 | 44,999 |
| 2026-06-04 | 1,741.00 | 1,741.00 | 1,584.00 | 1,600.00 | 1,600.00 | 41,962 |
| 2026-06-02 | 1,862.00 | 1,975.00 | 1,528.00 | 1,749.00 | 1,749.00 | 153,013 |
| 2026-06-01 | 2,240.00 | 2,365.00 | 1,802.00 | 1,804.00 | 1,804.00 | 576,274 |
| 2026-05-29 | 4,010.00 | 4,020.00 | 2,555.00 | 2,555.00 | 2,555.00 | 1,016,678 |
| 2026-05-27 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 45,550 |
| 2026-05-04 | 1,900.00 | 2,210.00 | 1,855.00 | 2,210.00 | 552.50 | 4,902,408 |
| 2026-04-30 | 1,878.00 | 1,878.00 | 1,670.00 | 1,842.00 | 460.50 | 2,631,196 |
| 2026-04-29 | 2,000.00 | 2,000.00 | 1,866.00 | 1,878.00 | 469.50 | 2,202,348 |
| 2026-04-28 | 1,920.00 | 1,990.00 | 1,817.00 | 1,965.00 | 491.25 | 3,751,640 |
| 2026-04-27 | 1,740.00 | 1,864.00 | 1,674.00 | 1,820.00 | 455.00 | 2,887,132 |
| 2026-04-24 | 1,636.00 | 1,837.00 | 1,575.00 | 1,705.00 | 426.25 | 6,333,756 |
| 2026-04-23 | 1,666.00 | 1,790.00 | 1,571.00 | 1,637.00 | 409.25 | 3,806,860 |
| 2026-04-22 | 1,635.00 | 1,670.00 | 1,550.00 | 1,612.00 | 403.00 | 3,458,180 |
| 2026-04-21 | 1,549.00 | 1,950.00 | 1,462.00 | 1,630.00 | 407.50 | 27,449,980 |
| 2026-04-20 | 1,693.00 | 1,820.00 | 1,524.00 | 1,550.00 | 387.50 | 30,462,108 |
| 2026-04-17 | 1,146.00 | 1,504.00 | 1,146.00 | 1,504.00 | 376.00 | 4,288,384 |
| 2026-04-16 | 1,160.00 | 1,200.00 | 1,080.00 | 1,157.00 | 289.25 | 1,561,184 |
| 2026-04-15 | 1,085.00 | 1,214.00 | 1,078.00 | 1,157.00 | 289.25 | 3,868,008 |
| 2026-04-14 | 1,048.00 | 1,140.00 | 1,011.00 | 1,056.00 | 264.00 | 3,528,160 |
| 2026-04-13 | 999.00 | 1,054.00 | 978.00 | 1,011.00 | 252.75 | 725,196 |
| 2026-04-10 | 1,026.00 | 1,027.00 | 975.00 | 999.00 | 249.75 | 1,206,320 |
| 2026-04-09 | 911.00 | 1,147.00 | 911.00 | 1,029.00 | 257.25 | 8,541,524 |
| 2026-04-08 | 963.00 | 999.00 | 872.00 | 901.00 | 225.25 | 1,084,764 |
| 2026-04-07 | 974.00 | 1,012.00 | 943.00 | 958.00 | 239.50 | 1,142,616 |
| 2026-04-06 | 976.00 | 1,024.00 | 928.00 | 1,017.00 | 254.25 | 1,196,108 |
| 2026-04-03 | 936.00 | 983.00 | 891.00 | 946.00 | 236.50 | 2,098,876 |
| 2026-04-02 | 855.00 | 1,091.00 | 836.00 | 918.00 | 229.50 | 12,853,536 |
| 2026-04-01 | 859.00 | 860.00 | 827.00 | 854.00 | 213.50 | 407,376 |
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.