Skip to main content
logo
OHEIM& Company Co.,Ltd. (KOSDAQ:309930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
+10.00 (0.37%)
At close: Aug 28, 2025

OHEIM& Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,800.002,800.002,565.002,680.00-0.37%113,332
Aug 27, 20252,990.002,990.002,670.002,670.00--4.64%80,950
Aug 26, 20253,135.003,135.002,800.002,800.00--3.45%86,292
Aug 25, 20253,035.003,035.002,900.002,900.00--2.19%138,477
Aug 22, 20252,980.003,015.002,940.002,965.00--1.17%148,315
Aug 21, 20253,015.003,040.002,950.003,000.00--0.50%43,263
Aug 20, 20253,080.003,080.002,930.003,015.00-0.67%35,883
Aug 19, 20252,995.003,145.002,975.002,995.00-0.17%45,911
Aug 18, 20252,890.003,070.002,865.002,990.00-4.18%151,970
Aug 14, 20252,885.002,890.002,760.002,870.00-3.42%45,112
Aug 13, 20252,775.002,900.002,695.002,775.00--1.94%119,244
Aug 12, 20252,795.002,830.002,575.002,830.00-2.72%164,407
Aug 11, 20252,940.002,980.002,735.002,755.00--6.61%196,286
Aug 8, 20253,000.003,025.002,940.002,950.00--1.67%57,371
Aug 7, 20252,950.003,070.002,930.003,000.00-1.87%23,415
Aug 6, 20253,015.003,095.002,940.002,945.00--2.16%116,162
Aug 5, 20253,060.003,070.002,990.003,010.00--1.31%33,108
Aug 4, 20253,005.003,185.003,005.003,050.00-1.67%27,974
Aug 1, 20253,175.003,175.003,000.003,000.00--2.28%54,134
Jul 31, 20253,040.003,095.003,005.003,070.00-0.99%23,508
Jul 30, 20253,060.003,140.003,015.003,040.00--0.65%49,484
Jul 29, 20253,175.003,195.003,020.003,060.00--0.97%71,392
Jul 28, 20253,160.003,260.003,050.003,090.00--1.90%73,424
Jul 25, 20253,330.003,365.003,125.003,150.00--4.40%232,589
Jul 24, 20253,380.003,460.003,200.003,295.00--2.51%229,941
Jul 23, 20253,255.003,380.003,100.003,380.00-5.79%247,926
Jul 22, 20253,010.003,320.003,010.003,195.00-4.24%221,235
Jul 21, 20253,085.003,420.002,995.003,065.00-2.51%675,683
Jul 18, 20253,100.003,150.002,925.002,990.00--1.64%100,487
Jul 17, 20253,100.003,115.003,010.003,040.00-1.00%48,259
Jul 16, 20253,110.003,300.002,880.003,010.00--3.22%119,399
Jul 15, 20253,310.003,310.003,050.003,110.00--3.12%199,755
Jul 14, 20253,110.003,345.003,110.003,210.00-3.22%118,053
Jul 11, 20253,190.003,295.003,100.003,110.00--2.51%129,447
Jul 10, 20253,185.003,270.003,055.003,190.00-0.95%69,675
Jul 9, 20253,240.003,295.003,135.003,160.00--2.92%32,151
Jul 8, 20253,335.003,335.003,160.003,255.00--0.91%99,214
Jul 7, 20253,170.003,345.003,105.003,285.00-6.31%159,172
Jul 4, 20252,970.003,175.002,910.003,090.00-4.39%217,834
Jul 3, 20253,085.003,155.002,920.002,960.00--4.05%167,291
Jul 2, 20253,095.003,095.002,950.003,085.00-3.01%43,073
Jul 1, 20252,880.003,080.002,880.002,995.00-2.74%27,242
Jun 30, 20252,960.003,070.002,885.002,915.00--0.17%36,033
Jun 27, 20253,170.003,170.002,855.002,920.00--3.63%84,500
Jun 26, 20253,070.003,100.002,980.003,030.00--1.30%52,756
Jun 25, 20253,160.003,160.002,980.003,070.00--2.85%73,958
Jun 24, 20253,065.003,160.002,850.003,160.00-3.10%96,265
Jun 23, 20252,860.003,170.002,820.003,065.00-5.33%99,305
Jun 20, 20252,820.003,000.002,820.002,910.00-2.83%72,999
Jun 19, 20252,930.003,050.002,805.002,830.00--3.41%205,187