See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.47▲ 1.36%
← 309930.KQ stock page

OHEIM INT Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-072,060.002,095.002,050.002,085.00521.2550,116
2024-10-042,105.002,125.002,055.002,055.00513.75144,120
2024-10-022,120.002,140.002,090.002,110.00527.50203,196
2024-09-302,160.002,165.002,115.002,135.00533.75118,908
2024-09-272,170.002,170.002,130.002,165.00541.25163,696
2024-09-262,110.002,170.002,105.002,170.00542.50125,204
2024-09-252,060.002,130.002,060.002,105.00526.25202,952
2024-09-242,060.002,095.002,055.002,080.00520.00131,048
2024-09-232,075.002,125.002,030.002,075.00518.75115,416
2024-09-202,140.002,160.002,060.002,075.00518.75289,652
2024-09-192,140.002,165.002,100.002,150.00537.5087,448
2024-09-132,130.002,160.002,075.002,140.00535.0063,312
2024-09-122,065.002,165.002,065.002,115.00528.75254,808
2024-09-112,120.002,155.002,050.002,110.00527.50298,704
2024-09-102,185.002,215.002,135.002,140.00535.0065,060
2024-09-092,100.002,220.002,010.002,185.00546.25483,812
2024-09-062,165.002,235.002,025.002,100.00525.00404,324
2024-09-052,305.002,345.002,175.002,200.00550.00321,096
2024-09-042,320.002,365.002,275.002,275.00568.75195,956
2024-09-032,440.002,460.002,395.002,395.00598.7585,480
2024-09-022,400.002,445.002,380.002,435.00608.7559,520
2024-08-302,370.002,480.002,360.002,400.00600.00203,248
2024-08-292,350.002,405.002,350.002,360.00590.0071,528
2024-08-282,360.002,430.002,315.002,400.00600.00187,520
2024-08-272,310.002,370.002,310.002,345.00586.2553,096
2024-08-262,390.002,390.002,320.002,345.00586.25153,420
2024-08-232,440.002,455.002,355.002,390.00597.50292,496
2024-08-222,500.002,565.002,425.002,440.00610.00374,540
2024-08-212,490.002,535.002,440.002,530.00632.50232,612
2024-08-202,540.002,555.002,470.002,495.00623.75236,068
2024-08-192,510.002,565.002,450.002,540.00635.00613,304
2024-08-162,440.002,580.002,435.002,530.00632.501,418,496
2024-08-142,360.002,470.002,295.002,435.00608.75744,712
2024-08-132,430.002,430.002,275.002,315.00578.75455,700
2024-08-122,525.002,565.002,390.002,410.00602.50669,844
2024-08-092,460.002,540.002,450.002,525.00631.25913,520
2024-08-082,540.002,540.002,440.002,455.00613.75593,764
2024-08-072,240.002,545.002,240.002,505.00626.251,636,752
2024-08-062,215.002,310.002,200.002,240.00560.00663,064
2024-08-052,440.002,490.002,130.002,215.00553.751,132,836
2024-08-022,585.002,600.002,475.002,495.00623.751,108,028
2024-08-012,675.002,740.002,565.002,635.00658.752,461,284
2024-07-312,685.002,705.002,550.002,705.00676.251,388,212
2024-07-302,455.002,825.002,420.002,685.00671.257,965,248
2024-07-292,295.002,450.002,295.002,435.00608.751,103,644
2024-07-262,270.002,595.002,270.002,290.00572.505,865,112
2024-07-252,250.002,310.002,180.002,255.00563.75549,908
2024-07-242,270.002,300.002,245.002,275.00568.75399,712
2024-07-232,240.002,340.002,240.002,270.00567.50531,976
2024-07-222,295.002,320.002,215.002,230.00557.50553,828
2024-07-192,215.002,285.002,175.002,285.00571.25534,452
2024-07-182,325.002,335.002,195.002,220.00555.001,305,676
2024-07-172,255.002,420.002,255.002,350.00587.501,569,888
2024-07-162,205.002,270.002,200.002,250.00562.50414,852
2024-07-152,190.002,220.002,170.002,200.00550.00312,196
2024-07-122,185.002,190.002,160.002,190.00547.50195,912
2024-07-112,155.002,190.002,155.002,185.00546.25301,536
2024-07-102,180.002,185.002,120.002,155.00538.75474,092
2024-07-092,170.002,190.002,165.002,170.00542.50317,732
2024-07-082,175.002,195.002,125.002,170.00542.50352,248
← NewerPage 9 of 21 · 1,208 trading daysOlder →

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.