OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 2,900.00 | 2,910.00 | 2,795.00 | 2,880.00 | 720.00 | 294,956 |
| 2025-09-25 | 2,895.00 | 2,930.00 | 2,860.00 | 2,885.00 | 721.25 | 174,388 |
| 2025-09-24 | 2,880.00 | 2,950.00 | 2,800.00 | 2,930.00 | 732.50 | 179,832 |
| 2025-09-23 | 3,000.00 | 3,000.00 | 2,885.00 | 2,920.00 | 730.00 | 336,660 |
| 2025-09-22 | 2,990.00 | 3,035.00 | 2,910.00 | 3,000.00 | 750.00 | 258,040 |
| 2025-09-19 | 3,300.00 | 3,370.00 | 2,900.00 | 2,985.00 | 746.25 | 1,403,316 |
| 2025-09-18 | 3,200.00 | 3,350.00 | 3,200.00 | 3,330.00 | 832.50 | 641,580 |
| 2025-09-17 | 3,155.00 | 3,200.00 | 3,090.00 | 3,190.00 | 797.50 | 139,688 |
| 2025-09-16 | 3,160.00 | 3,205.00 | 3,065.00 | 3,160.00 | 790.00 | 285,732 |
| 2025-09-15 | 3,150.00 | 3,330.00 | 3,105.00 | 3,160.00 | 790.00 | 979,720 |
| 2025-09-12 | 2,800.00 | 3,200.00 | 2,800.00 | 3,150.00 | 787.50 | 1,567,996 |
| 2025-09-11 | 2,765.00 | 2,870.00 | 2,725.00 | 2,780.00 | 695.00 | 176,432 |
| 2025-09-10 | 2,665.00 | 2,825.00 | 2,665.00 | 2,770.00 | 692.50 | 178,576 |
| 2025-09-09 | 2,620.00 | 2,995.00 | 2,595.00 | 2,670.00 | 667.50 | 1,740,204 |
| 2025-09-08 | 2,800.00 | 2,800.00 | 2,600.00 | 2,620.00 | 655.00 | 305,188 |
| 2025-09-05 | 2,625.00 | 2,700.00 | 2,565.00 | 2,700.00 | 675.00 | 159,248 |
| 2025-09-04 | 2,710.00 | 2,730.00 | 2,560.00 | 2,565.00 | 641.25 | 384,900 |
| 2025-09-03 | 2,765.00 | 2,805.00 | 2,660.00 | 2,670.00 | 667.50 | 183,788 |
| 2025-09-02 | 2,780.00 | 2,795.00 | 2,615.00 | 2,765.00 | 691.25 | 181,248 |
| 2025-09-01 | 2,850.00 | 2,850.00 | 2,660.00 | 2,700.00 | 675.00 | 163,784 |
| 2025-08-29 | 2,680.00 | 2,800.00 | 2,660.00 | 2,760.00 | 690.00 | 175,128 |
| 2025-08-28 | 2,800.00 | 2,800.00 | 2,565.00 | 2,680.00 | 670.00 | 453,328 |
| 2025-08-27 | 2,990.00 | 2,990.00 | 2,670.00 | 2,670.00 | 667.50 | 323,800 |
| 2025-08-26 | 3,135.00 | 3,135.00 | 2,800.00 | 2,800.00 | 700.00 | 345,168 |
| 2025-08-25 | 3,035.00 | 3,035.00 | 2,900.00 | 2,900.00 | 725.00 | 553,908 |
| 2025-08-22 | 2,980.00 | 3,015.00 | 2,940.00 | 2,965.00 | 741.25 | 593,260 |
| 2025-08-21 | 3,015.00 | 3,040.00 | 2,950.00 | 3,000.00 | 750.00 | 173,052 |
| 2025-08-20 | 3,080.00 | 3,080.00 | 2,930.00 | 3,015.00 | 753.75 | 143,532 |
| 2025-08-19 | 2,995.00 | 3,145.00 | 2,975.00 | 2,995.00 | 748.75 | 183,644 |
| 2025-08-18 | 2,890.00 | 3,070.00 | 2,865.00 | 2,990.00 | 747.50 | 607,880 |
| 2025-08-14 | 2,885.00 | 2,890.00 | 2,760.00 | 2,870.00 | 717.50 | 180,448 |
| 2025-08-13 | 2,775.00 | 2,900.00 | 2,695.00 | 2,775.00 | 693.75 | 476,976 |
| 2025-08-12 | 2,795.00 | 2,830.00 | 2,575.00 | 2,830.00 | 707.50 | 657,628 |
| 2025-08-11 | 2,940.00 | 2,980.00 | 2,735.00 | 2,755.00 | 688.75 | 785,144 |
| 2025-08-08 | 3,000.00 | 3,025.00 | 2,940.00 | 2,950.00 | 737.50 | 229,484 |
| 2025-08-07 | 2,950.00 | 3,070.00 | 2,930.00 | 3,000.00 | 750.00 | 93,660 |
| 2025-08-06 | 3,015.00 | 3,095.00 | 2,940.00 | 2,945.00 | 736.25 | 464,648 |
| 2025-08-05 | 3,060.00 | 3,070.00 | 2,990.00 | 3,010.00 | 752.50 | 132,432 |
| 2025-08-04 | 3,005.00 | 3,185.00 | 3,005.00 | 3,050.00 | 762.50 | 111,896 |
| 2025-08-01 | 3,175.00 | 3,175.00 | 3,000.00 | 3,000.00 | 750.00 | 216,536 |
| 2025-07-31 | 3,040.00 | 3,095.00 | 3,005.00 | 3,070.00 | 767.50 | 94,032 |
| 2025-07-30 | 3,060.00 | 3,140.00 | 3,015.00 | 3,040.00 | 760.00 | 197,936 |
| 2025-07-29 | 3,175.00 | 3,195.00 | 3,020.00 | 3,060.00 | 765.00 | 285,568 |
| 2025-07-28 | 3,160.00 | 3,260.00 | 3,050.00 | 3,090.00 | 772.50 | 293,696 |
| 2025-07-25 | 3,330.00 | 3,365.00 | 3,125.00 | 3,150.00 | 787.50 | 930,356 |
| 2025-07-24 | 3,380.00 | 3,460.00 | 3,200.00 | 3,295.00 | 823.75 | 919,764 |
| 2025-07-23 | 3,255.00 | 3,380.00 | 3,100.00 | 3,380.00 | 845.00 | 991,704 |
| 2025-07-22 | 3,010.00 | 3,320.00 | 3,010.00 | 3,195.00 | 798.75 | 884,940 |
| 2025-07-21 | 3,085.00 | 3,420.00 | 2,995.00 | 3,065.00 | 766.25 | 2,702,732 |
| 2025-07-18 | 3,100.00 | 3,150.00 | 2,925.00 | 2,990.00 | 747.50 | 401,948 |
| 2025-07-17 | 3,100.00 | 3,115.00 | 3,010.00 | 3,040.00 | 760.00 | 193,036 |
| 2025-07-16 | 3,110.00 | 3,300.00 | 2,880.00 | 3,010.00 | 752.50 | 477,596 |
| 2025-07-15 | 3,310.00 | 3,310.00 | 3,050.00 | 3,110.00 | 777.50 | 799,020 |
| 2025-07-14 | 3,110.00 | 3,345.00 | 3,110.00 | 3,210.00 | 802.50 | 472,212 |
| 2025-07-11 | 3,190.00 | 3,295.00 | 3,100.00 | 3,110.00 | 777.50 | 517,788 |
| 2025-07-10 | 3,185.00 | 3,270.00 | 3,055.00 | 3,190.00 | 797.50 | 278,700 |
| 2025-07-09 | 3,240.00 | 3,295.00 | 3,135.00 | 3,160.00 | 790.00 | 128,604 |
| 2025-07-08 | 3,335.00 | 3,335.00 | 3,160.00 | 3,255.00 | 813.75 | 396,856 |
| 2025-07-07 | 3,170.00 | 3,345.00 | 3,105.00 | 3,285.00 | 821.25 | 636,688 |
| 2025-07-04 | 2,970.00 | 3,175.00 | 2,910.00 | 3,090.00 | 772.50 | 871,336 |
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.