OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2,115.00 | 2,290.00 | 2,100.00 | 2,200.00 | 550.00 | 386,844 |
| 2025-01-02 | 2,185.00 | 2,185.00 | 2,085.00 | 2,100.00 | 525.00 | 140,952 |
| 2024-12-30 | 2,160.00 | 2,235.00 | 2,160.00 | 2,170.00 | 542.50 | 34,300 |
| 2024-12-27 | 2,300.00 | 2,305.00 | 2,190.00 | 2,190.00 | 547.50 | 81,800 |
| 2024-12-26 | 2,400.00 | 2,400.00 | 2,295.00 | 2,300.00 | 575.00 | 63,344 |
| 2024-12-24 | 2,480.00 | 2,540.00 | 2,380.00 | 2,400.00 | 600.00 | 52,980 |
| 2024-12-23 | 2,380.00 | 2,470.00 | 2,380.00 | 2,465.00 | 616.25 | 77,248 |
| 2024-12-20 | 2,565.00 | 2,565.00 | 2,400.00 | 2,400.00 | 600.00 | 87,540 |
| 2024-12-19 | 2,565.00 | 2,660.00 | 2,525.00 | 2,565.00 | 641.25 | 68,604 |
| 2024-12-18 | 2,665.00 | 2,670.00 | 2,525.00 | 2,660.00 | 665.00 | 124,428 |
| 2024-12-17 | 2,625.00 | 2,690.00 | 2,555.00 | 2,605.00 | 651.25 | 122,804 |
| 2024-12-16 | 2,490.00 | 2,620.00 | 2,400.00 | 2,620.00 | 655.00 | 239,496 |
| 2024-12-13 | 2,470.00 | 2,515.00 | 2,410.00 | 2,475.00 | 618.75 | 173,668 |
| 2024-12-12 | 2,470.00 | 2,570.00 | 2,400.00 | 2,455.00 | 613.75 | 191,092 |
| 2024-12-11 | 2,440.00 | 2,525.00 | 2,365.00 | 2,470.00 | 617.50 | 319,476 |
| 2024-12-10 | 2,090.00 | 2,455.00 | 2,090.00 | 2,425.00 | 606.25 | 453,584 |
| 2024-12-09 | 2,320.00 | 2,330.00 | 2,130.00 | 2,150.00 | 537.50 | 265,884 |
| 2024-12-06 | 2,500.00 | 2,600.00 | 2,375.00 | 2,375.00 | 593.75 | 441,636 |
| 2024-12-05 | 2,520.00 | 2,605.00 | 2,500.00 | 2,525.00 | 631.25 | 300,432 |
| 2024-12-04 | 2,620.00 | 2,640.00 | 2,505.00 | 2,550.00 | 637.50 | 372,788 |
| 2024-12-03 | 2,730.00 | 2,775.00 | 2,670.00 | 2,675.00 | 668.75 | 228,288 |
| 2024-12-02 | 2,730.00 | 2,765.00 | 2,610.00 | 2,730.00 | 682.50 | 173,860 |
| 2024-11-29 | 2,675.00 | 2,755.00 | 2,630.00 | 2,730.00 | 682.50 | 653,676 |
| 2024-11-28 | 2,680.00 | 2,725.00 | 2,590.00 | 2,695.00 | 673.75 | 540,736 |
| 2024-11-27 | 2,730.00 | 2,740.00 | 2,525.00 | 2,650.00 | 662.50 | 1,120,036 |
| 2024-11-26 | 2,545.00 | 2,800.00 | 2,545.00 | 2,795.00 | 698.75 | 3,353,308 |
| 2024-11-25 | 2,480.00 | 2,600.00 | 2,475.00 | 2,550.00 | 637.50 | 982,540 |
| 2024-11-22 | 2,540.00 | 2,555.00 | 2,395.00 | 2,510.00 | 627.50 | 681,160 |
| 2024-11-21 | 2,370.00 | 2,540.00 | 2,340.00 | 2,540.00 | 635.00 | 556,488 |
| 2024-11-20 | 2,425.00 | 2,425.00 | 2,305.00 | 2,370.00 | 592.50 | 157,700 |
| 2024-11-19 | 2,335.00 | 2,365.00 | 2,225.00 | 2,340.00 | 585.00 | 206,416 |
| 2024-11-18 | 2,325.00 | 2,380.00 | 2,280.00 | 2,325.00 | 581.25 | 392,996 |
| 2024-11-15 | 2,325.00 | 2,355.00 | 2,285.00 | 2,325.00 | 581.25 | 96,172 |
| 2024-11-14 | 2,290.00 | 2,345.00 | 2,275.00 | 2,310.00 | 577.50 | 213,028 |
| 2024-11-13 | 2,265.00 | 2,345.00 | 2,265.00 | 2,310.00 | 577.50 | 263,580 |
| 2024-11-12 | 2,275.00 | 2,395.00 | 2,275.00 | 2,310.00 | 577.50 | 261,780 |
| 2024-11-11 | 2,285.00 | 2,340.00 | 2,260.00 | 2,305.00 | 576.25 | 136,208 |
| 2024-11-08 | 2,290.00 | 2,350.00 | 2,290.00 | 2,305.00 | 576.25 | 91,768 |
| 2024-11-07 | 2,325.00 | 2,340.00 | 2,280.00 | 2,315.00 | 578.75 | 171,464 |
| 2024-11-06 | 2,365.00 | 2,365.00 | 2,310.00 | 2,325.00 | 581.25 | 127,008 |
| 2024-11-05 | 2,300.00 | 2,345.00 | 2,295.00 | 2,310.00 | 577.50 | 81,484 |
| 2024-11-04 | 2,190.00 | 2,355.00 | 2,190.00 | 2,310.00 | 577.50 | 632,696 |
| 2024-11-01 | 2,050.00 | 2,225.00 | 2,050.00 | 2,185.00 | 546.25 | 344,600 |
| 2024-10-31 | 1,980.00 | 2,120.00 | 1,980.00 | 2,095.00 | 523.75 | 397,304 |
| 2024-10-30 | 1,975.00 | 2,025.00 | 1,930.00 | 2,015.00 | 503.75 | 232,272 |
| 2024-10-29 | 2,035.00 | 2,035.00 | 1,888.00 | 1,964.00 | 491.00 | 238,240 |
| 2024-10-28 | 1,999.00 | 2,020.00 | 1,975.00 | 2,000.00 | 500.00 | 45,912 |
| 2024-10-25 | 2,010.00 | 2,030.00 | 1,990.00 | 1,999.00 | 499.75 | 77,500 |
| 2024-10-24 | 2,055.00 | 2,065.00 | 2,025.00 | 2,035.00 | 508.75 | 106,964 |
| 2024-10-23 | 1,961.00 | 2,080.00 | 1,961.00 | 2,070.00 | 517.50 | 279,512 |
| 2024-10-22 | 2,005.00 | 2,045.00 | 1,960.00 | 2,030.00 | 507.50 | 152,200 |
| 2024-10-21 | 2,010.00 | 2,040.00 | 1,989.00 | 2,035.00 | 508.75 | 93,640 |
| 2024-10-18 | 1,984.00 | 2,020.00 | 1,984.00 | 2,010.00 | 502.50 | 81,680 |
| 2024-10-17 | 2,025.00 | 2,025.00 | 1,991.00 | 2,005.00 | 501.25 | 98,416 |
| 2024-10-16 | 2,035.00 | 2,040.00 | 1,980.00 | 2,030.00 | 507.50 | 172,584 |
| 2024-10-15 | 2,020.00 | 2,035.00 | 2,000.00 | 2,035.00 | 508.75 | 198,264 |
| 2024-10-14 | 2,070.00 | 2,180.00 | 2,025.00 | 2,040.00 | 510.00 | 198,540 |
| 2024-10-11 | 2,035.00 | 2,070.00 | 2,030.00 | 2,070.00 | 517.50 | 89,500 |
| 2024-10-10 | 2,070.00 | 2,070.00 | 2,035.00 | 2,035.00 | 508.75 | 140,304 |
| 2024-10-08 | 2,090.00 | 2,090.00 | 2,040.00 | 2,070.00 | 517.50 | 148,048 |
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.