OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 810.00 | 890.00 | 810.00 | 835.00 | 208.75 | 457,360 |
| 2026-03-30 | 827.00 | 842.00 | 803.00 | 815.00 | 203.75 | 141,304 |
| 2026-03-27 | 839.00 | 839.00 | 805.00 | 827.00 | 206.75 | 221,256 |
| 2026-03-26 | 823.00 | 847.00 | 811.00 | 827.00 | 206.75 | 189,388 |
| 2026-03-25 | 825.00 | 854.00 | 795.00 | 816.00 | 204.00 | 373,932 |
| 2026-03-24 | 870.00 | 910.00 | 809.00 | 825.00 | 206.25 | 439,292 |
| 2026-03-23 | 865.00 | 1,005.00 | 809.00 | 835.00 | 208.75 | 2,725,384 |
| 2026-03-20 | 866.00 | 866.00 | 816.00 | 849.00 | 212.25 | 240,040 |
| 2026-03-19 | 855.00 | 880.00 | 809.00 | 850.00 | 212.50 | 95,160 |
| 2026-03-18 | 880.00 | 883.00 | 851.00 | 855.00 | 213.75 | 59,864 |
| 2026-03-17 | 890.00 | 890.00 | 823.00 | 863.00 | 215.75 | 295,324 |
| 2026-03-16 | 850.00 | 854.00 | 820.00 | 841.00 | 210.25 | 179,312 |
| 2026-03-13 | 841.00 | 850.00 | 811.00 | 850.00 | 212.50 | 327,940 |
| 2026-03-12 | 848.00 | 848.00 | 816.00 | 841.00 | 210.25 | 170,604 |
| 2026-03-11 | 852.00 | 878.00 | 827.00 | 846.00 | 211.50 | 431,496 |
| 2026-03-10 | 928.00 | 928.00 | 830.00 | 853.00 | 213.25 | 446,144 |
| 2026-03-09 | 888.00 | 938.00 | 800.00 | 927.00 | 231.75 | 364,588 |
| 2026-03-06 | 895.00 | 915.00 | 843.00 | 895.00 | 223.75 | 415,488 |
| 2026-03-05 | 949.00 | 949.00 | 883.00 | 895.00 | 223.75 | 385,284 |
| 2026-03-04 | 950.00 | 952.00 | 868.00 | 921.00 | 230.25 | 379,240 |
| 2026-03-03 | 904.00 | 955.00 | 868.00 | 950.00 | 237.50 | 620,836 |
| 2026-02-27 | 930.00 | 930.00 | 893.00 | 904.00 | 226.00 | 407,576 |
| 2026-02-26 | 963.00 | 968.00 | 920.00 | 930.00 | 232.50 | 326,640 |
| 2026-02-25 | 983.00 | 984.00 | 941.00 | 963.00 | 240.75 | 371,736 |
| 2026-02-24 | 980.00 | 990.00 | 933.00 | 983.00 | 245.75 | 278,940 |
| 2026-02-23 | 955.00 | 980.00 | 930.00 | 980.00 | 245.00 | 436,988 |
| 2026-02-20 | 988.00 | 989.00 | 911.00 | 955.00 | 238.75 | 1,015,108 |
| 2026-02-19 | 1,019.00 | 1,019.00 | 986.00 | 988.00 | 247.00 | 442,468 |
| 2026-02-13 | 1,026.00 | 1,049.00 | 990.00 | 1,023.00 | 255.75 | 584,392 |
| 2026-02-12 | 1,017.00 | 1,039.00 | 1,010.00 | 1,026.00 | 256.50 | 294,244 |
| 2026-02-11 | 1,035.00 | 1,048.00 | 1,014.00 | 1,026.00 | 256.50 | 320,824 |
| 2026-02-10 | 1,022.00 | 1,048.00 | 1,011.00 | 1,035.00 | 258.75 | 409,424 |
| 2026-02-09 | 1,022.00 | 1,046.00 | 994.00 | 1,022.00 | 255.50 | 456,976 |
| 2026-02-06 | 1,035.00 | 1,035.00 | 982.00 | 1,022.00 | 255.50 | 491,204 |
| 2026-02-05 | 1,060.00 | 1,060.00 | 982.00 | 1,035.00 | 258.75 | 589,912 |
| 2026-02-04 | 1,052.00 | 1,052.00 | 1,016.00 | 1,033.00 | 258.25 | 450,556 |
| 2026-02-03 | 1,026.00 | 1,051.00 | 1,015.00 | 1,027.00 | 256.75 | 373,740 |
| 2026-02-02 | 1,041.00 | 1,061.00 | 1,008.00 | 1,026.00 | 256.50 | 291,216 |
| 2026-01-30 | 1,067.00 | 1,079.00 | 1,000.00 | 1,047.00 | 261.75 | 1,169,440 |
| 2026-01-29 | 1,089.00 | 1,100.00 | 991.00 | 1,067.00 | 266.75 | 1,524,672 |
| 2026-01-28 | 1,157.00 | 1,158.00 | 1,090.00 | 1,102.00 | 275.50 | 692,340 |
| 2026-01-27 | 1,140.00 | 1,150.00 | 1,133.00 | 1,150.00 | 287.50 | 199,472 |
| 2026-01-26 | 1,132.00 | 1,178.00 | 1,107.00 | 1,150.00 | 287.50 | 1,008,052 |
| 2026-01-23 | 1,115.00 | 1,149.00 | 1,070.00 | 1,132.00 | 283.00 | 911,748 |
| 2026-01-22 | 1,180.00 | 1,180.00 | 1,081.00 | 1,124.00 | 281.00 | 1,569,112 |
| 2026-01-21 | 1,106.00 | 1,168.00 | 1,106.00 | 1,133.00 | 283.25 | 546,580 |
| 2026-01-20 | 1,099.00 | 1,142.00 | 1,061.00 | 1,120.00 | 280.00 | 579,764 |
| 2026-01-19 | 1,056.00 | 1,128.00 | 1,056.00 | 1,099.00 | 274.75 | 710,036 |
| 2026-01-16 | 1,083.00 | 1,199.00 | 1,083.00 | 1,134.00 | 283.50 | 1,992,296 |
| 2026-01-15 | 1,149.00 | 1,172.00 | 1,041.00 | 1,082.00 | 270.50 | 1,955,944 |
| 2026-01-14 | 1,153.00 | 1,173.00 | 1,130.00 | 1,149.00 | 287.25 | 718,968 |
| 2026-01-13 | 1,200.00 | 1,235.00 | 1,151.00 | 1,174.00 | 293.50 | 1,324,288 |
| 2026-01-12 | 1,171.00 | 1,239.00 | 1,118.00 | 1,183.00 | 295.75 | 3,082,840 |
| 2026-01-09 | 1,162.00 | 1,313.00 | 1,157.00 | 1,174.00 | 293.50 | 9,572,984 |
| 2026-01-08 | 1,401.00 | 1,401.00 | 1,260.00 | 1,260.00 | 315.00 | 12,418,452 |
| 2026-01-07 | 1,750.00 | 2,190.00 | 1,703.00 | 1,800.00 | 450.00 | 6,875,384 |
| 2026-01-06 | 1,876.00 | 1,876.00 | 1,741.00 | 1,758.00 | 439.50 | 693,712 |
| 2026-01-05 | 1,893.00 | 1,946.00 | 1,720.00 | 1,878.00 | 469.50 | 777,092 |
| 2026-01-02 | 2,050.00 | 2,115.00 | 2,000.00 | 2,050.00 | 512.50 | 150,428 |
| 2025-12-30 | 2,050.00 | 2,205.00 | 1,995.00 | 2,050.00 | 512.50 | 107,924 |
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.