OHEIM INT Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 3,500.00 | 4,200.00 | 3,500.00 | 3,665.00 | 916.25 | 1,248,652 |
| 2022-01-25 | 3,800.00 | 3,800.00 | 3,475.00 | 3,575.00 | 893.75 | 638,116 |
| 2022-01-24 | 4,100.00 | 4,100.00 | 3,790.00 | 3,790.00 | 947.50 | 444,628 |
| 2022-01-21 | 4,115.00 | 4,170.00 | 4,010.00 | 4,100.00 | 1,025.00 | 147,264 |
| 2022-01-20 | 3,935.00 | 4,180.00 | 3,930.00 | 4,140.00 | 1,035.00 | 259,904 |
| 2022-01-19 | 3,965.00 | 4,150.00 | 3,885.00 | 3,950.00 | 987.50 | 243,976 |
| 2022-01-18 | 4,005.00 | 4,135.00 | 3,920.00 | 3,945.00 | 986.25 | 421,904 |
| 2022-01-17 | 4,080.00 | 4,165.00 | 4,000.00 | 4,065.00 | 1,016.25 | 307,888 |
| 2022-01-14 | 4,270.00 | 4,310.00 | 4,080.00 | 4,100.00 | 1,025.00 | 481,684 |
| 2022-01-13 | 4,305.00 | 4,420.00 | 4,250.00 | 4,270.00 | 1,067.50 | 228,740 |
| 2022-01-12 | 4,345.00 | 4,360.00 | 4,210.00 | 4,305.00 | 1,076.25 | 189,088 |
| 2022-01-11 | 4,465.00 | 4,520.00 | 4,250.00 | 4,250.00 | 1,062.50 | 397,692 |
| 2022-01-10 | 4,610.00 | 4,610.00 | 4,450.00 | 4,460.00 | 1,115.00 | 203,696 |
| 2022-01-07 | 4,410.00 | 4,655.00 | 4,410.00 | 4,610.00 | 1,152.50 | 390,900 |
| 2022-01-06 | 4,435.00 | 4,595.00 | 4,370.00 | 4,410.00 | 1,102.50 | 376,500 |
| 2022-01-05 | 4,665.00 | 4,730.00 | 4,470.00 | 4,480.00 | 1,120.00 | 374,712 |
| 2022-01-04 | 4,755.00 | 4,755.00 | 4,675.00 | 4,715.00 | 1,178.75 | 173,724 |
| 2022-01-03 | 4,750.00 | 4,775.00 | 4,660.00 | 4,765.00 | 1,191.25 | 235,624 |
| 2021-12-30 | 4,795.00 | 4,795.00 | 4,650.00 | 4,750.00 | 1,187.50 | 325,728 |
| 2021-12-29 | 4,635.00 | 4,750.00 | 4,635.00 | 4,750.00 | 1,187.50 | 171,016 |
| 2021-12-28 | 4,715.00 | 4,760.00 | 4,650.00 | 4,650.00 | 1,162.50 | 330,276 |
| 2021-12-27 | 4,725.00 | 4,790.00 | 4,650.00 | 4,690.00 | 1,172.50 | 247,908 |
| 2021-12-24 | 4,555.00 | 4,685.00 | 4,515.00 | 4,680.00 | 1,170.00 | 367,076 |
| 2021-12-23 | 4,610.00 | 4,630.00 | 4,505.00 | 4,505.00 | 1,126.25 | 316,376 |
| 2021-12-22 | 4,635.00 | 4,685.00 | 4,575.00 | 4,580.00 | 1,145.00 | 241,476 |
| 2021-12-21 | 4,700.00 | 4,855.00 | 4,565.00 | 4,650.00 | 1,162.50 | 353,368 |
| 2021-12-20 | 4,750.00 | 4,990.00 | 4,695.00 | 4,745.00 | 1,186.25 | 381,768 |
| 2021-12-17 | 4,765.00 | 4,900.00 | 4,565.00 | 4,800.00 | 1,200.00 | 391,220 |
| 2021-12-16 | 4,800.00 | 4,850.00 | 4,655.00 | 4,795.00 | 1,198.75 | 324,828 |
| 2021-12-15 | 4,925.00 | 4,925.00 | 4,725.00 | 4,750.00 | 1,187.50 | 409,920 |
| 2021-12-14 | 5,020.00 | 5,020.00 | 4,725.00 | 4,910.00 | 1,227.50 | 711,348 |
| 2021-12-13 | 5,110.00 | 5,140.00 | 4,930.00 | 5,020.00 | 1,255.00 | 419,500 |
| 2021-12-10 | 5,020.00 | 5,160.00 | 4,850.00 | 5,090.00 | 1,272.50 | 834,140 |
| 2021-12-09 | 4,820.00 | 5,100.00 | 4,740.00 | 5,020.00 | 1,255.00 | 1,131,412 |
| 2021-12-08 | 5,000.00 | 5,000.00 | 4,715.00 | 4,740.00 | 1,185.00 | 649,144 |
| 2021-12-07 | 4,800.00 | 5,000.00 | 4,800.00 | 4,860.00 | 1,215.00 | 620,104 |
| 2021-12-06 | 4,730.00 | 4,945.00 | 4,655.00 | 4,790.00 | 1,197.50 | 779,116 |
| 2021-12-03 | 4,560.00 | 4,765.00 | 4,560.00 | 4,740.00 | 1,185.00 | 660,812 |
| 2021-12-02 | 4,270.00 | 4,610.00 | 4,230.00 | 4,600.00 | 1,150.00 | 1,072,760 |
| 2021-12-01 | 4,205.00 | 4,300.00 | 4,035.00 | 4,270.00 | 1,067.50 | 1,041,280 |
| 2021-11-30 | 4,530.00 | 4,675.00 | 4,215.00 | 4,285.00 | 1,071.25 | 1,252,040 |
| 2021-11-29 | 4,505.00 | 4,680.00 | 4,470.00 | 4,510.00 | 1,127.50 | 1,815,124 |
| 2021-11-26 | 4,950.00 | 4,955.00 | 4,750.00 | 4,775.00 | 1,193.75 | 868,000 |
| 2021-11-25 | 4,990.00 | 5,110.00 | 4,920.00 | 4,940.00 | 1,235.00 | 894,568 |
| 2021-11-24 | 5,250.00 | 5,250.00 | 4,990.00 | 5,090.00 | 1,272.50 | 1,058,620 |
| 2021-11-23 | 5,320.00 | 5,550.00 | 5,090.00 | 5,210.00 | 1,302.50 | 1,404,568 |
| 2021-11-22 | 5,750.00 | 5,760.00 | 5,360.00 | 5,360.00 | 1,340.00 | 1,578,436 |
| 2021-11-19 | 5,870.00 | 5,880.00 | 5,690.00 | 5,770.00 | 1,442.50 | 1,500,536 |
| 2021-11-18 | 5,640.00 | 6,030.00 | 5,540.00 | 5,850.00 | 1,462.50 | 5,926,968 |
| 2021-11-17 | 5,680.00 | 5,830.00 | 5,480.00 | 5,650.00 | 1,412.50 | 1,878,372 |
| 2021-11-16 | 5,930.00 | 5,960.00 | 5,570.00 | 5,660.00 | 1,415.00 | 3,441,652 |
| 2021-11-15 | 6,000.00 | 6,110.00 | 5,860.00 | 5,960.00 | 1,490.00 | 3,261,704 |
| 2021-11-12 | 5,700.00 | 6,110.00 | 5,550.00 | 6,100.00 | 1,525.00 | 9,619,388 |
| 2021-11-11 | 5,190.00 | 5,840.00 | 5,160.00 | 5,840.00 | 1,460.00 | 3,975,820 |
| 2021-11-10 | 5,600.00 | 5,780.00 | 5,150.00 | 5,250.00 | 1,312.50 | 6,799,528 |
| 2021-11-09 | 5,430.00 | 5,540.00 | 5,360.00 | 5,540.00 | 1,385.00 | 4,712,976 |
| 2021-11-08 | 4,715.00 | 5,800.00 | 4,715.00 | 5,430.00 | 1,357.50 | 37,333,228 |
| 2021-11-05 | 4,775.00 | 4,775.00 | 4,580.00 | 4,610.00 | 1,152.50 | 626,488 |
| 2021-11-04 | 4,595.00 | 4,810.00 | 4,560.00 | 4,780.00 | 1,195.00 | 998,040 |
| 2021-11-03 | 4,690.00 | 4,695.00 | 4,550.00 | 4,595.00 | 1,148.75 | 1,148,352 |
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.