Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,850.00 | 7,060.00 | 6,700.00 | 7,050.00 | 6,475.58 | 67,174 |
| 2024-07-24 | 7,430.00 | 7,640.00 | 6,900.00 | 6,900.00 | 6,337.80 | 182,020 |
| 2024-07-23 | 7,540.00 | 7,750.00 | 7,500.00 | 7,520.00 | 6,907.28 | 44,931 |
| 2024-07-22 | 7,640.00 | 7,640.00 | 7,400.00 | 7,540.00 | 6,925.65 | 36,686 |
| 2024-07-19 | 7,850.00 | 7,920.00 | 7,570.00 | 7,710.00 | 7,081.80 | 48,371 |
| 2024-07-18 | 7,800.00 | 7,970.00 | 7,620.00 | 7,850.00 | 7,210.40 | 44,418 |
| 2024-07-17 | 8,060.00 | 8,290.00 | 7,890.00 | 7,930.00 | 7,283.88 | 61,435 |
| 2024-07-16 | 8,150.00 | 8,160.00 | 7,900.00 | 8,060.00 | 7,403.29 | 54,123 |
| 2024-07-15 | 8,130.00 | 8,280.00 | 8,020.00 | 8,170.00 | 7,504.32 | 80,699 |
| 2024-07-12 | 8,140.00 | 8,240.00 | 7,890.00 | 8,130.00 | 7,467.58 | 61,326 |
| 2024-07-11 | 8,090.00 | 8,170.00 | 7,890.00 | 8,090.00 | 7,430.84 | 111,883 |
| 2024-07-10 | 7,260.00 | 8,500.00 | 7,210.00 | 8,280.00 | 7,605.36 | 812,584 |
| 2024-07-09 | 7,240.00 | 7,270.00 | 7,080.00 | 7,260.00 | 6,668.47 | 14,222 |
| 2024-07-08 | 7,110.00 | 7,210.00 | 7,050.00 | 7,200.00 | 6,613.36 | 17,053 |
| 2024-07-05 | 7,230.00 | 7,280.00 | 7,050.00 | 7,110.00 | 6,530.69 | 45,244 |
| 2024-07-04 | 7,330.00 | 7,390.00 | 7,200.00 | 7,250.00 | 6,659.28 | 18,370 |
| 2024-07-03 | 7,420.00 | 7,420.00 | 7,190.00 | 7,330.00 | 6,732.76 | 40,010 |
| 2024-07-02 | 7,400.00 | 7,450.00 | 7,290.00 | 7,420.00 | 6,815.43 | 20,625 |
| 2024-07-01 | 7,600.00 | 7,660.00 | 7,450.00 | 7,450.00 | 6,842.99 | 22,127 |
| 2024-06-28 | 7,450.00 | 7,610.00 | 7,450.00 | 7,570.00 | 6,953.21 | 18,965 |
| 2024-06-27 | 7,630.00 | 7,680.00 | 7,430.00 | 7,430.00 | 6,824.62 | 35,403 |
| 2024-06-26 | 7,710.00 | 8,130.00 | 7,630.00 | 7,630.00 | 7,008.32 | 29,716 |
| 2024-06-25 | 7,630.00 | 7,760.00 | 7,570.00 | 7,700.00 | 7,072.62 | 28,588 |
| 2024-06-24 | 8,130.00 | 8,130.00 | 7,650.00 | 7,690.00 | 7,063.43 | 97,103 |
| 2024-06-21 | 8,380.00 | 8,380.00 | 7,850.00 | 8,050.00 | 7,394.10 | 91,879 |
| 2024-06-20 | 8,240.00 | 8,520.00 | 8,150.00 | 8,380.00 | 7,697.21 | 90,873 |
| 2024-06-19 | 8,270.00 | 8,340.00 | 8,020.00 | 8,150.00 | 7,485.95 | 39,994 |
| 2024-06-18 | 8,320.00 | 8,410.00 | 8,140.00 | 8,140.00 | 7,476.77 | 71,153 |
| 2024-06-17 | 8,780.00 | 8,790.00 | 8,400.00 | 8,450.00 | 7,761.51 | 111,802 |
| 2024-06-14 | 8,210.00 | 8,630.00 | 8,210.00 | 8,630.00 | 7,926.84 | 191,236 |
| 2024-06-13 | 8,370.00 | 8,450.00 | 8,140.00 | 8,170.00 | 7,504.32 | 92,235 |
| 2024-06-12 | 8,270.00 | 8,350.00 | 8,150.00 | 8,250.00 | 7,577.80 | 59,575 |
| 2024-06-11 | 8,180.00 | 8,340.00 | 8,120.00 | 8,210.00 | 7,541.06 | 92,570 |
| 2024-06-10 | 7,840.00 | 8,180.00 | 7,790.00 | 8,180.00 | 7,513.51 | 79,971 |
| 2024-06-07 | 7,860.00 | 7,980.00 | 7,830.00 | 7,840.00 | 7,201.21 | 32,963 |
| 2024-06-05 | 7,830.00 | 8,000.00 | 7,770.00 | 7,860.00 | 7,219.58 | 33,590 |
| 2024-06-04 | 7,710.00 | 8,460.00 | 7,710.00 | 7,830.00 | 7,192.03 | 272,349 |
| 2024-06-03 | 7,800.00 | 7,900.00 | 7,730.00 | 7,790.00 | 7,155.28 | 12,887 |
| 2024-05-31 | 7,560.00 | 7,910.00 | 7,560.00 | 7,780.00 | 7,146.10 | 39,781 |
| 2024-05-30 | 7,750.00 | 7,760.00 | 7,610.00 | 7,620.00 | 6,999.14 | 24,808 |
| 2024-05-29 | 7,690.00 | 7,770.00 | 7,640.00 | 7,750.00 | 7,118.54 | 19,513 |
| 2024-05-28 | 7,760.00 | 7,890.00 | 7,600.00 | 7,720.00 | 7,090.99 | 32,078 |
| 2024-05-27 | 7,770.00 | 8,030.00 | 7,720.00 | 7,750.00 | 7,118.54 | 39,790 |
| 2024-05-24 | 7,710.00 | 7,860.00 | 7,710.00 | 7,740.00 | 7,109.36 | 23,936 |
| 2024-05-23 | 7,630.00 | 7,850.00 | 7,600.00 | 7,750.00 | 7,118.54 | 25,582 |
| 2024-05-22 | 7,900.00 | 7,950.00 | 7,620.00 | 7,630.00 | 7,008.32 | 73,383 |
| 2024-05-21 | 8,010.00 | 8,040.00 | 7,900.00 | 7,900.00 | 7,256.32 | 48,023 |
| 2024-05-20 | 8,210.00 | 8,300.00 | 8,080.00 | 8,080.00 | 7,421.66 | 52,733 |
| 2024-05-17 | 8,110.00 | 8,190.00 | 7,990.00 | 8,110.00 | 7,449.21 | 41,241 |
| 2024-05-16 | 8,010.00 | 8,180.00 | 8,000.00 | 8,130.00 | 7,467.58 | 57,076 |
| 2024-05-14 | 7,690.00 | 8,160.00 | 7,690.00 | 7,980.00 | 7,329.80 | 106,965 |
| 2024-05-13 | 7,780.00 | 7,780.00 | 7,620.00 | 7,700.00 | 7,072.62 | 18,059 |
| 2024-05-10 | 7,810.00 | 7,880.00 | 7,710.00 | 7,760.00 | 7,127.73 | 24,623 |
| 2024-05-09 | 7,850.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,173.65 | 21,077 |
| 2024-05-08 | 7,730.00 | 7,880.00 | 7,710.00 | 7,780.00 | 7,146.10 | 20,872 |
| 2024-05-07 | 7,760.00 | 7,820.00 | 7,680.00 | 7,730.00 | 7,100.17 | 34,122 |
| 2024-05-03 | 7,800.00 | 7,860.00 | 7,640.00 | 7,670.00 | 7,045.06 | 25,207 |
| 2024-05-02 | 7,590.00 | 7,910.00 | 7,580.00 | 7,730.00 | 7,100.17 | 67,029 |
| 2024-04-30 | 7,500.00 | 7,630.00 | 7,420.00 | 7,610.00 | 6,989.95 | 50,557 |
| 2024-04-29 | 7,250.00 | 7,530.00 | 7,200.00 | 7,530.00 | 6,916.47 | 53,656 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 270.0000 KRW |
| 2025-04-03 | 270.0000 KRW |
| 2024-04-02 | 270.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.