OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,851.00 | 1,871.00 | 1,816.00 | 1,871.00 | 467.75 | 165,312 |
| 2025-04-02 | 1,780.00 | 1,945.00 | 1,760.00 | 1,871.00 | 467.75 | 638,312 |
| 2025-04-01 | 1,894.00 | 1,910.00 | 1,512.00 | 1,770.00 | 442.50 | 1,623,336 |
| 2025-03-31 | 1,929.00 | 1,929.00 | 1,847.00 | 1,885.00 | 471.25 | 72,168 |
| 2025-03-28 | 1,897.00 | 1,930.00 | 1,855.00 | 1,924.00 | 481.00 | 99,960 |
| 2025-03-27 | 1,909.00 | 1,940.00 | 1,899.00 | 1,920.00 | 480.00 | 97,928 |
| 2025-03-26 | 1,946.00 | 1,979.00 | 1,888.00 | 1,920.00 | 480.00 | 50,968 |
| 2025-03-25 | 1,904.00 | 1,955.00 | 1,904.00 | 1,946.00 | 486.50 | 27,064 |
| 2025-03-24 | 1,980.00 | 1,980.00 | 1,866.00 | 1,904.00 | 476.00 | 143,436 |
| 2025-03-21 | 1,947.00 | 1,979.00 | 1,947.00 | 1,968.00 | 492.00 | 45,200 |
| 2025-03-20 | 1,990.00 | 1,990.00 | 1,957.00 | 1,970.00 | 492.50 | 15,900 |
| 2025-03-19 | 1,966.00 | 2,000.00 | 1,941.00 | 1,976.00 | 494.00 | 53,396 |
| 2025-03-18 | 1,965.00 | 1,995.00 | 1,965.00 | 1,991.00 | 497.75 | 29,312 |
| 2025-03-17 | 1,895.00 | 2,000.00 | 1,888.00 | 1,954.00 | 488.50 | 267,792 |
| 2025-03-14 | 2,040.00 | 2,050.00 | 1,870.00 | 1,900.00 | 475.00 | 273,312 |
| 2025-03-13 | 2,010.00 | 2,105.00 | 2,010.00 | 2,055.00 | 513.75 | 110,872 |
| 2025-03-12 | 1,995.00 | 2,005.00 | 1,970.00 | 2,000.00 | 500.00 | 30,972 |
| 2025-03-11 | 1,920.00 | 1,995.00 | 1,920.00 | 1,995.00 | 498.75 | 24,584 |
| 2025-03-10 | 1,996.00 | 1,996.00 | 1,975.00 | 1,995.00 | 498.75 | 31,216 |
| 2025-03-07 | 2,020.00 | 2,035.00 | 1,960.00 | 1,996.00 | 499.00 | 40,180 |
| 2025-03-06 | 2,000.00 | 2,080.00 | 1,987.00 | 2,020.00 | 505.00 | 25,108 |
| 2025-03-05 | 2,030.00 | 2,045.00 | 1,985.00 | 1,989.00 | 497.25 | 87,848 |
| 2025-03-04 | 2,020.00 | 2,045.00 | 1,910.00 | 2,045.00 | 511.25 | 37,892 |
| 2025-02-28 | 2,080.00 | 2,090.00 | 2,010.00 | 2,020.00 | 505.00 | 31,832 |
| 2025-02-27 | 2,080.00 | 2,105.00 | 2,065.00 | 2,080.00 | 520.00 | 28,656 |
| 2025-02-26 | 2,060.00 | 2,130.00 | 2,035.00 | 2,100.00 | 525.00 | 47,212 |
| 2025-02-25 | 2,065.00 | 2,065.00 | 2,045.00 | 2,065.00 | 516.25 | 33,424 |
| 2025-02-24 | 2,075.00 | 2,075.00 | 2,025.00 | 2,050.00 | 512.50 | 96,400 |
| 2025-02-21 | 2,050.00 | 2,080.00 | 2,050.00 | 2,075.00 | 518.75 | 18,132 |
| 2025-02-20 | 2,130.00 | 2,130.00 | 2,065.00 | 2,065.00 | 516.25 | 56,648 |
| 2025-02-19 | 2,115.00 | 2,130.00 | 2,070.00 | 2,125.00 | 531.25 | 118,516 |
| 2025-02-18 | 2,155.00 | 2,155.00 | 2,120.00 | 2,120.00 | 530.00 | 58,960 |
| 2025-02-17 | 2,145.00 | 2,155.00 | 2,110.00 | 2,145.00 | 536.25 | 123,428 |
| 2025-02-14 | 2,140.00 | 2,165.00 | 2,105.00 | 2,135.00 | 533.75 | 143,444 |
| 2025-02-13 | 2,075.00 | 2,145.00 | 2,055.00 | 2,140.00 | 535.00 | 153,040 |
| 2025-02-12 | 2,060.00 | 2,115.00 | 2,050.00 | 2,095.00 | 523.75 | 202,768 |
| 2025-02-11 | 2,120.00 | 2,120.00 | 2,030.00 | 2,060.00 | 515.00 | 387,316 |
| 2025-02-10 | 2,005.00 | 2,465.00 | 1,991.00 | 2,115.00 | 528.75 | 3,962,212 |
| 2025-02-07 | 2,030.00 | 2,030.00 | 1,997.00 | 2,010.00 | 502.50 | 40,872 |
| 2025-02-06 | 2,030.00 | 2,030.00 | 2,000.00 | 2,025.00 | 506.25 | 28,476 |
| 2025-02-05 | 2,030.00 | 2,030.00 | 1,999.00 | 2,025.00 | 506.25 | 65,336 |
| 2025-02-04 | 2,010.00 | 2,040.00 | 1,992.00 | 2,030.00 | 507.50 | 65,888 |
| 2025-02-03 | 1,991.00 | 2,035.00 | 1,964.00 | 2,030.00 | 507.50 | 76,096 |
| 2025-01-31 | 2,030.00 | 2,045.00 | 1,962.00 | 1,991.00 | 497.75 | 77,592 |
| 2025-01-24 | 2,050.00 | 2,080.00 | 2,010.00 | 2,010.00 | 502.50 | 376,768 |
| 2025-01-23 | 2,090.00 | 2,200.00 | 2,055.00 | 2,080.00 | 520.00 | 244,832 |
| 2025-01-22 | 2,065.00 | 2,095.00 | 2,045.00 | 2,090.00 | 522.50 | 42,348 |
| 2025-01-21 | 2,040.00 | 2,185.00 | 2,040.00 | 2,070.00 | 517.50 | 55,824 |
| 2025-01-20 | 2,045.00 | 2,090.00 | 2,030.00 | 2,060.00 | 515.00 | 41,640 |
| 2025-01-17 | 2,045.00 | 2,065.00 | 2,040.00 | 2,045.00 | 511.25 | 48,560 |
| 2025-01-16 | 2,100.00 | 2,115.00 | 2,030.00 | 2,045.00 | 511.25 | 177,792 |
| 2025-01-15 | 2,130.00 | 2,130.00 | 2,085.00 | 2,100.00 | 525.00 | 100,652 |
| 2025-01-14 | 2,095.00 | 2,150.00 | 2,075.00 | 2,140.00 | 535.00 | 26,776 |
| 2025-01-13 | 2,155.00 | 2,165.00 | 2,015.00 | 2,095.00 | 523.75 | 88,796 |
| 2025-01-10 | 2,130.00 | 2,150.00 | 2,125.00 | 2,140.00 | 535.00 | 34,088 |
| 2025-01-09 | 2,105.00 | 2,130.00 | 2,080.00 | 2,115.00 | 528.75 | 44,624 |
| 2025-01-08 | 2,185.00 | 2,185.00 | 2,105.00 | 2,115.00 | 528.75 | 144,704 |
| 2025-01-07 | 2,185.00 | 2,210.00 | 2,150.00 | 2,150.00 | 537.50 | 79,068 |
| 2025-01-06 | 2,215.00 | 2,215.00 | 2,155.00 | 2,170.00 | 542.50 | 72,996 |
| 2025-01-03 | 2,115.00 | 2,290.00 | 2,100.00 | 2,200.00 | 550.00 | 386,844 |
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.