OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,085.00 | 3,155.00 | 2,920.00 | 2,960.00 | 740.00 | 669,164 |
| 2025-07-02 | 3,095.00 | 3,095.00 | 2,950.00 | 3,085.00 | 771.25 | 172,292 |
| 2025-07-01 | 2,880.00 | 3,080.00 | 2,880.00 | 2,995.00 | 748.75 | 108,968 |
| 2025-06-30 | 2,960.00 | 3,070.00 | 2,885.00 | 2,915.00 | 728.75 | 144,132 |
| 2025-06-27 | 3,170.00 | 3,170.00 | 2,855.00 | 2,920.00 | 730.00 | 338,000 |
| 2025-06-26 | 3,070.00 | 3,100.00 | 2,980.00 | 3,030.00 | 757.50 | 211,024 |
| 2025-06-25 | 3,160.00 | 3,160.00 | 2,980.00 | 3,070.00 | 767.50 | 295,832 |
| 2025-06-24 | 3,065.00 | 3,160.00 | 2,850.00 | 3,160.00 | 790.00 | 385,060 |
| 2025-06-23 | 2,860.00 | 3,170.00 | 2,820.00 | 3,065.00 | 766.25 | 397,220 |
| 2025-06-20 | 2,820.00 | 3,000.00 | 2,820.00 | 2,910.00 | 727.50 | 291,996 |
| 2025-06-19 | 2,930.00 | 3,050.00 | 2,805.00 | 2,830.00 | 707.50 | 820,748 |
| 2025-06-18 | 3,195.00 | 3,275.00 | 2,930.00 | 2,930.00 | 732.50 | 488,228 |
| 2025-06-17 | 3,405.00 | 3,520.00 | 3,150.00 | 3,205.00 | 801.25 | 434,076 |
| 2025-06-16 | 3,550.00 | 3,550.00 | 3,310.00 | 3,405.00 | 851.25 | 445,212 |
| 2025-06-13 | 3,600.00 | 3,725.00 | 3,505.00 | 3,550.00 | 887.50 | 625,404 |
| 2025-06-12 | 3,315.00 | 3,750.00 | 3,280.00 | 3,600.00 | 900.00 | 860,704 |
| 2025-06-11 | 3,335.00 | 3,450.00 | 3,240.00 | 3,450.00 | 862.50 | 378,036 |
| 2025-06-10 | 3,255.00 | 3,445.00 | 3,215.00 | 3,370.00 | 842.50 | 312,076 |
| 2025-06-09 | 3,310.00 | 3,480.00 | 3,180.00 | 3,265.00 | 816.25 | 443,700 |
| 2025-06-05 | 3,470.00 | 3,470.00 | 3,000.00 | 3,280.00 | 820.00 | 1,533,780 |
| 2025-06-04 | 3,130.00 | 3,420.00 | 3,050.00 | 3,385.00 | 846.25 | 1,441,440 |
| 2025-06-02 | 3,010.00 | 3,270.00 | 3,010.00 | 3,130.00 | 782.50 | 1,097,340 |
| 2025-05-30 | 2,835.00 | 3,060.00 | 2,805.00 | 3,040.00 | 760.00 | 485,624 |
| 2025-05-29 | 2,845.00 | 2,890.00 | 2,800.00 | 2,860.00 | 715.00 | 432,724 |
| 2025-05-28 | 2,915.00 | 2,965.00 | 2,770.00 | 2,845.00 | 711.25 | 656,072 |
| 2025-05-27 | 3,005.00 | 3,005.00 | 2,860.00 | 2,935.00 | 733.75 | 565,836 |
| 2025-05-26 | 2,720.00 | 2,960.00 | 2,630.00 | 2,960.00 | 740.00 | 1,054,172 |
| 2025-05-23 | 2,435.00 | 2,795.00 | 2,435.00 | 2,750.00 | 687.50 | 1,414,332 |
| 2025-05-22 | 2,430.00 | 2,800.00 | 2,350.00 | 2,435.00 | 608.75 | 1,787,100 |
| 2025-05-21 | 2,440.00 | 2,450.00 | 2,300.00 | 2,370.00 | 592.50 | 266,456 |
| 2025-05-20 | 2,485.00 | 2,520.00 | 2,345.00 | 2,460.00 | 615.00 | 581,568 |
| 2025-05-19 | 2,715.00 | 2,715.00 | 2,475.00 | 2,525.00 | 631.25 | 460,800 |
| 2025-05-16 | 2,560.00 | 2,750.00 | 2,560.00 | 2,715.00 | 678.75 | 225,800 |
| 2025-05-15 | 2,725.00 | 2,735.00 | 2,595.00 | 2,660.00 | 665.00 | 314,304 |
| 2025-05-14 | 2,455.00 | 2,800.00 | 2,455.00 | 2,750.00 | 687.50 | 1,886,472 |
| 2025-05-13 | 2,475.00 | 2,545.00 | 2,420.00 | 2,455.00 | 613.75 | 243,620 |
| 2025-05-12 | 2,340.00 | 2,570.00 | 2,315.00 | 2,495.00 | 623.75 | 705,840 |
| 2025-05-09 | 2,310.00 | 2,400.00 | 2,165.00 | 2,340.00 | 585.00 | 607,268 |
| 2025-05-08 | 2,370.00 | 2,375.00 | 2,300.00 | 2,325.00 | 581.25 | 310,920 |
| 2025-05-07 | 2,430.00 | 2,460.00 | 2,305.00 | 2,355.00 | 588.75 | 508,672 |
| 2025-05-02 | 2,595.00 | 2,595.00 | 2,405.00 | 2,430.00 | 607.50 | 1,048,228 |
| 2025-04-30 | 2,245.00 | 2,895.00 | 2,230.00 | 2,600.00 | 650.00 | 8,895,448 |
| 2025-04-29 | 1,953.00 | 2,380.00 | 1,953.00 | 2,275.00 | 568.75 | 3,584,484 |
| 2025-04-28 | 1,913.00 | 1,980.00 | 1,900.00 | 1,980.00 | 495.00 | 202,420 |
| 2025-04-25 | 1,938.00 | 1,948.00 | 1,906.00 | 1,913.00 | 478.25 | 165,696 |
| 2025-04-24 | 1,958.00 | 1,958.00 | 1,925.00 | 1,938.00 | 484.50 | 87,664 |
| 2025-04-23 | 1,930.00 | 1,964.00 | 1,920.00 | 1,958.00 | 489.50 | 259,108 |
| 2025-04-22 | 1,884.00 | 1,925.00 | 1,863.00 | 1,919.00 | 479.75 | 159,912 |
| 2025-04-21 | 1,910.00 | 1,920.00 | 1,833.00 | 1,900.00 | 475.00 | 365,892 |
| 2025-04-18 | 1,876.00 | 1,900.00 | 1,800.00 | 1,899.00 | 474.75 | 251,228 |
| 2025-04-17 | 1,880.00 | 1,910.00 | 1,860.00 | 1,866.00 | 466.50 | 127,888 |
| 2025-04-16 | 1,868.00 | 1,900.00 | 1,862.00 | 1,869.00 | 467.25 | 99,816 |
| 2025-04-15 | 1,900.00 | 1,902.00 | 1,867.00 | 1,868.00 | 467.00 | 138,788 |
| 2025-04-14 | 1,924.00 | 1,930.00 | 1,890.00 | 1,900.00 | 475.00 | 42,328 |
| 2025-04-11 | 1,898.00 | 1,931.00 | 1,879.00 | 1,916.00 | 479.00 | 34,380 |
| 2025-04-10 | 1,926.00 | 1,926.00 | 1,861.00 | 1,914.00 | 478.50 | 84,356 |
| 2025-04-09 | 1,930.00 | 1,930.00 | 1,870.00 | 1,925.00 | 481.25 | 157,724 |
| 2025-04-08 | 1,880.00 | 1,970.00 | 1,880.00 | 1,922.00 | 480.50 | 272,148 |
| 2025-04-07 | 1,884.00 | 1,920.00 | 1,862.00 | 1,898.00 | 474.50 | 224,204 |
| 2025-04-04 | 1,856.00 | 1,900.00 | 1,821.00 | 1,900.00 | 475.00 | 183,696 |
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.