OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 2,005.00 | 2,085.00 | 1,986.00 | 2,050.00 | 512.50 | 128,440 |
| 2025-12-26 | 2,060.00 | 2,220.00 | 1,981.00 | 2,005.00 | 501.25 | 642,896 |
| 2025-12-24 | 1,925.00 | 2,240.00 | 1,886.00 | 2,095.00 | 523.75 | 1,146,436 |
| 2025-12-23 | 1,933.00 | 1,933.00 | 1,860.00 | 1,886.00 | 471.50 | 144,992 |
| 2025-12-22 | 1,974.00 | 1,974.00 | 1,859.00 | 1,894.00 | 473.50 | 260,204 |
| 2025-12-19 | 2,080.00 | 2,115.00 | 1,944.00 | 1,974.00 | 493.50 | 309,328 |
| 2025-12-18 | 2,050.00 | 2,115.00 | 1,998.00 | 2,065.00 | 516.25 | 222,416 |
| 2025-12-17 | 2,055.00 | 2,205.00 | 1,975.00 | 2,050.00 | 512.50 | 477,896 |
| 2025-12-16 | 2,170.00 | 2,265.00 | 2,005.00 | 2,055.00 | 513.75 | 638,108 |
| 2025-12-15 | 1,905.00 | 2,195.00 | 1,905.00 | 2,150.00 | 537.50 | 1,422,420 |
| 2025-12-12 | 1,960.00 | 1,960.00 | 1,888.00 | 1,920.00 | 480.00 | 258,096 |
| 2025-12-11 | 1,980.00 | 1,980.00 | 1,900.00 | 1,926.00 | 481.50 | 206,992 |
| 2025-12-10 | 2,000.00 | 2,045.00 | 1,900.00 | 1,950.00 | 487.50 | 713,448 |
| 2025-12-09 | 1,742.00 | 2,130.00 | 1,730.00 | 2,000.00 | 500.00 | 5,956,696 |
| 2025-12-08 | 2,390.00 | 2,440.00 | 1,680.00 | 1,745.00 | 436.25 | 11,845,400 |
| 2025-12-05 | 2,320.00 | 2,895.00 | 2,320.00 | 2,400.00 | 600.00 | 3,551,028 |
| 2025-12-04 | 2,460.00 | 2,460.00 | 2,310.00 | 2,350.00 | 587.50 | 218,504 |
| 2025-12-03 | 2,500.00 | 2,525.00 | 2,395.00 | 2,460.00 | 615.00 | 253,892 |
| 2025-12-02 | 2,490.00 | 2,595.00 | 2,470.00 | 2,495.00 | 623.75 | 46,804 |
| 2025-12-01 | 2,440.00 | 2,555.00 | 2,415.00 | 2,485.00 | 621.25 | 37,380 |
| 2025-11-28 | 2,485.00 | 2,520.00 | 2,425.00 | 2,440.00 | 610.00 | 132,792 |
| 2025-11-27 | 2,410.00 | 2,485.00 | 2,350.00 | 2,485.00 | 621.25 | 67,016 |
| 2025-11-26 | 2,400.00 | 2,425.00 | 2,325.00 | 2,410.00 | 602.50 | 35,424 |
| 2025-11-25 | 2,390.00 | 2,435.00 | 2,280.00 | 2,400.00 | 600.00 | 119,532 |
| 2025-11-24 | 2,380.00 | 2,530.00 | 2,340.00 | 2,395.00 | 598.75 | 65,620 |
| 2025-11-21 | 2,420.00 | 2,475.00 | 2,375.00 | 2,405.00 | 601.25 | 73,080 |
| 2025-11-20 | 2,430.00 | 2,505.00 | 2,425.00 | 2,440.00 | 610.00 | 170,484 |
| 2025-11-19 | 2,530.00 | 2,530.00 | 2,435.00 | 2,440.00 | 610.00 | 88,588 |
| 2025-11-18 | 2,580.00 | 2,610.00 | 2,350.00 | 2,530.00 | 632.50 | 138,776 |
| 2025-11-17 | 2,790.00 | 2,790.00 | 2,500.00 | 2,540.00 | 635.00 | 362,408 |
| 2025-11-14 | 2,780.00 | 2,800.00 | 2,640.00 | 2,700.00 | 675.00 | 154,000 |
| 2025-11-13 | 2,700.00 | 2,775.00 | 2,635.00 | 2,750.00 | 687.50 | 421,668 |
| 2025-11-12 | 2,540.00 | 2,685.00 | 2,500.00 | 2,630.00 | 657.50 | 150,668 |
| 2025-11-11 | 2,715.00 | 2,900.00 | 2,500.00 | 2,520.00 | 630.00 | 1,045,292 |
| 2025-11-10 | 2,535.00 | 2,665.00 | 2,525.00 | 2,610.00 | 652.50 | 659,136 |
| 2025-11-07 | 2,375.00 | 2,995.00 | 2,375.00 | 2,560.00 | 640.00 | 10,676,800 |
| 2025-11-06 | 2,505.00 | 2,510.00 | 2,370.00 | 2,380.00 | 595.00 | 181,776 |
| 2025-11-05 | 2,650.00 | 2,650.00 | 2,460.00 | 2,505.00 | 626.25 | 127,432 |
| 2025-11-04 | 2,650.00 | 2,670.00 | 2,480.00 | 2,650.00 | 662.50 | 159,360 |
| 2025-11-03 | 2,720.00 | 2,720.00 | 2,550.00 | 2,600.00 | 650.00 | 353,356 |
| 2025-10-31 | 2,745.00 | 2,795.00 | 2,660.00 | 2,720.00 | 680.00 | 60,356 |
| 2025-10-30 | 2,715.00 | 2,750.00 | 2,615.00 | 2,740.00 | 685.00 | 279,092 |
| 2025-10-29 | 2,700.00 | 2,735.00 | 2,630.00 | 2,710.00 | 677.50 | 183,196 |
| 2025-10-28 | 2,670.00 | 2,700.00 | 2,615.00 | 2,615.00 | 653.75 | 188,588 |
| 2025-10-27 | 2,710.00 | 2,720.00 | 2,645.00 | 2,670.00 | 667.50 | 88,856 |
| 2025-10-24 | 2,700.00 | 2,760.00 | 2,675.00 | 2,710.00 | 677.50 | 94,460 |
| 2025-10-23 | 2,680.00 | 2,745.00 | 2,660.00 | 2,700.00 | 675.00 | 71,616 |
| 2025-10-22 | 2,750.00 | 2,750.00 | 2,640.00 | 2,710.00 | 677.50 | 134,116 |
| 2025-10-21 | 2,700.00 | 2,770.00 | 2,650.00 | 2,705.00 | 676.25 | 257,364 |
| 2025-10-20 | 2,680.00 | 2,830.00 | 2,625.00 | 2,700.00 | 675.00 | 147,296 |
| 2025-10-17 | 2,650.00 | 2,745.00 | 2,585.00 | 2,680.00 | 670.00 | 135,284 |
| 2025-10-16 | 2,780.00 | 2,840.00 | 2,620.00 | 2,645.00 | 661.25 | 423,404 |
| 2025-10-15 | 2,780.00 | 2,840.00 | 2,660.00 | 2,780.00 | 695.00 | 203,772 |
| 2025-10-14 | 2,875.00 | 2,875.00 | 2,625.00 | 2,690.00 | 672.50 | 413,732 |
| 2025-10-13 | 2,885.00 | 2,885.00 | 2,735.00 | 2,795.00 | 698.75 | 501,016 |
| 2025-10-10 | 2,960.00 | 2,960.00 | 2,820.00 | 2,875.00 | 718.75 | 251,476 |
| 2025-10-02 | 2,870.00 | 2,975.00 | 2,830.00 | 2,960.00 | 740.00 | 179,228 |
| 2025-10-01 | 2,920.00 | 2,955.00 | 2,820.00 | 2,895.00 | 723.75 | 114,692 |
| 2025-09-30 | 2,995.00 | 3,000.00 | 2,875.00 | 2,915.00 | 728.75 | 149,148 |
| 2025-09-29 | 2,905.00 | 2,980.00 | 2,880.00 | 2,980.00 | 745.00 | 317,796 |
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.