Skip to main content
logo
OHEIM& Company Co.,Ltd. (KOSDAQ:309930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,875.00
-85.00 (-2.87%)
Last updated: Oct 10, 2025, 10:57 AM KST

OHEIM& Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,960.002,960.002,820.002,875.002,875.00-2.87%62,869
Oct 2, 20252,870.002,975.002,830.002,960.002,960.002.25%44,807
Oct 1, 20252,920.002,955.002,820.002,895.002,895.00-0.69%28,673
Sep 30, 20252,995.003,000.002,875.002,915.002,915.00-2.18%37,287
Sep 29, 20252,905.002,980.002,880.002,980.002,980.003.47%79,449
Sep 26, 20252,900.002,910.002,795.002,880.002,880.00-0.17%73,739
Sep 25, 20252,895.002,930.002,860.002,885.002,885.00-1.54%43,597
Sep 24, 20252,880.002,950.002,800.002,930.002,930.000.34%44,958
Sep 23, 20253,000.003,000.002,885.002,920.002,920.00-2.67%84,165
Sep 22, 20252,990.003,035.002,910.003,000.003,000.000.50%64,510
Sep 19, 20253,300.003,370.002,900.002,985.002,985.00-10.36%350,829
Sep 18, 20253,200.003,350.003,200.003,330.003,330.004.39%160,395
Sep 17, 20253,155.003,200.003,090.003,190.003,190.000.95%34,922
Sep 16, 20253,160.003,205.003,065.003,160.003,160.00-71,433
Sep 15, 20253,150.003,330.003,105.003,160.003,160.000.32%244,930
Sep 12, 20252,800.003,200.002,800.003,150.003,150.0013.31%391,999
Sep 11, 20252,765.002,870.002,725.002,780.002,780.000.36%44,108
Sep 10, 20252,665.002,825.002,665.002,770.002,770.003.75%44,644
Sep 9, 20252,620.002,995.002,595.002,670.002,670.001.91%435,051
Sep 8, 20252,800.002,800.002,600.002,620.002,620.00-2.96%76,297
Sep 5, 20252,625.002,700.002,565.002,700.002,700.005.26%39,812
Sep 4, 20252,710.002,730.002,560.002,565.002,565.00-3.93%96,225
Sep 3, 20252,765.002,805.002,660.002,670.002,670.00-3.44%45,947
Sep 2, 20252,780.002,795.002,615.002,765.002,765.002.41%45,312
Sep 1, 20252,850.002,850.002,660.002,700.002,700.00-2.17%40,946
Aug 29, 20252,680.002,800.002,660.002,760.002,760.002.99%43,782
Aug 28, 20252,800.002,800.002,565.002,680.002,680.000.37%113,332
Aug 27, 20252,990.002,990.002,670.002,670.002,670.00-4.64%80,950
Aug 26, 20253,135.003,135.002,800.002,800.002,800.00-3.45%86,292
Aug 25, 20253,035.003,035.002,900.002,900.002,900.00-2.19%138,477
Aug 22, 20252,980.003,015.002,940.002,965.002,965.00-1.17%148,315
Aug 21, 20253,015.003,040.002,950.003,000.003,000.00-0.50%43,263
Aug 20, 20253,080.003,080.002,930.003,015.003,015.000.67%35,883
Aug 19, 20252,995.003,145.002,975.002,995.002,995.000.17%45,911
Aug 18, 20252,890.003,070.002,865.002,990.002,990.004.18%151,970
Aug 14, 20252,885.002,890.002,760.002,870.002,870.003.42%45,112
Aug 13, 20252,775.002,900.002,695.002,775.002,775.00-1.94%119,244
Aug 12, 20252,795.002,830.002,575.002,830.002,830.002.72%164,407
Aug 11, 20252,940.002,980.002,735.002,755.002,755.00-6.61%196,286
Aug 8, 20253,000.003,025.002,940.002,950.002,950.00-1.67%57,371
Aug 7, 20252,950.003,070.002,930.003,000.003,000.001.87%23,415
Aug 6, 20253,015.003,095.002,940.002,945.002,945.00-2.16%116,162
Aug 5, 20253,060.003,070.002,990.003,010.003,010.00-1.31%33,108
Aug 4, 20253,005.003,185.003,005.003,050.003,050.001.67%27,974
Aug 1, 20253,175.003,175.003,000.003,000.003,000.00-2.28%54,134
Jul 31, 20253,040.003,095.003,005.003,070.003,070.000.99%23,508
Jul 30, 20253,060.003,140.003,015.003,040.003,040.00-0.65%49,484
Jul 29, 20253,175.003,195.003,020.003,060.003,060.00-0.97%71,392
Jul 28, 20253,160.003,260.003,050.003,090.003,090.00-1.90%73,424
Jul 25, 20253,330.003,365.003,125.003,150.003,150.00-4.40%232,589