Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,300.00 | 7,300.00 | 7,150.00 | 7,190.00 | 6,604.17 | 20,202 |
| 2024-04-25 | 7,300.00 | 7,320.00 | 7,190.00 | 7,240.00 | 6,650.10 | 13,692 |
| 2024-04-24 | 7,130.00 | 7,300.00 | 7,130.00 | 7,250.00 | 6,659.28 | 17,633 |
| 2024-04-23 | 7,280.00 | 7,280.00 | 7,080.00 | 7,110.00 | 6,530.69 | 18,321 |
| 2024-04-22 | 7,020.00 | 7,170.00 | 7,020.00 | 7,120.00 | 6,539.87 | 22,690 |
| 2024-04-19 | 7,080.00 | 7,150.00 | 6,800.00 | 7,020.00 | 6,448.02 | 59,244 |
| 2024-04-18 | 6,810.00 | 7,140.00 | 6,810.00 | 7,080.00 | 6,503.13 | 60,972 |
| 2024-04-17 | 6,740.00 | 6,940.00 | 6,720.00 | 6,830.00 | 6,273.50 | 45,259 |
| 2024-04-16 | 6,920.00 | 6,930.00 | 6,680.00 | 6,840.00 | 6,282.69 | 44,354 |
| 2024-04-15 | 6,770.00 | 6,980.00 | 6,670.00 | 6,970.00 | 6,402.10 | 53,955 |
| 2024-04-12 | 6,870.00 | 6,990.00 | 6,740.00 | 6,860.00 | 6,301.06 | 91,074 |
| 2024-04-11 | 7,050.00 | 7,200.00 | 6,640.00 | 6,870.00 | 6,310.24 | 260,059 |
| 2024-04-09 | 7,300.00 | 7,570.00 | 7,290.00 | 7,390.00 | 6,787.88 | 67,818 |
| 2024-04-08 | 7,610.00 | 7,630.00 | 7,300.00 | 7,300.00 | 6,705.21 | 67,325 |
| 2024-04-05 | 7,920.00 | 7,920.00 | 7,500.00 | 7,600.00 | 6,980.77 | 83,504 |
| 2024-04-04 | 8,200.00 | 8,200.00 | 7,920.00 | 7,920.00 | 7,274.69 | 29,225 |
| 2024-04-03 | 7,840.00 | 8,240.00 | 7,640.00 | 8,150.00 | 7,485.95 | 93,493 |
| 2024-04-02 | 8,010.00 | 8,030.00 | 7,730.00 | 7,840.00 | 7,201.21 | 86,722 |
| 2024-04-01 | 7,810.00 | 8,100.00 | 7,810.00 | 8,100.00 | 7,192.03 | 75,588 |
| 2024-03-29 | 7,790.00 | 7,890.00 | 7,740.00 | 7,810.00 | 6,934.53 | 56,293 |
| 2024-03-28 | 8,010.00 | 8,090.00 | 7,750.00 | 7,790.00 | 6,916.77 | 129,872 |
| 2024-03-27 | 8,110.00 | 8,120.00 | 7,900.00 | 8,080.00 | 7,174.27 | 51,172 |
| 2024-03-26 | 8,010.00 | 8,150.00 | 8,010.00 | 8,090.00 | 7,183.15 | 46,063 |
| 2024-03-25 | 8,200.00 | 8,380.00 | 8,030.00 | 8,090.00 | 7,183.15 | 46,637 |
| 2024-03-22 | 8,240.00 | 8,290.00 | 8,000.00 | 8,140.00 | 7,227.54 | 65,721 |
| 2024-03-21 | 8,310.00 | 8,340.00 | 8,210.00 | 8,240.00 | 7,316.33 | 24,475 |
| 2024-03-20 | 8,220.00 | 8,350.00 | 8,180.00 | 8,300.00 | 7,369.61 | 42,459 |
| 2024-03-19 | 8,300.00 | 8,390.00 | 8,200.00 | 8,220.00 | 7,298.57 | 42,612 |
| 2024-03-18 | 8,420.00 | 8,470.00 | 8,250.00 | 8,290.00 | 7,360.73 | 40,415 |
| 2024-03-15 | 8,410.00 | 8,570.00 | 8,330.00 | 8,420.00 | 7,476.15 | 35,795 |
| 2024-03-14 | 8,500.00 | 8,570.00 | 8,270.00 | 8,480.00 | 7,529.43 | 87,273 |
| 2024-03-13 | 8,670.00 | 8,770.00 | 8,480.00 | 8,580.00 | 7,618.22 | 92,855 |
| 2024-03-12 | 8,780.00 | 8,780.00 | 8,540.00 | 8,620.00 | 7,653.74 | 37,016 |
| 2024-03-11 | 8,700.00 | 8,890.00 | 8,580.00 | 8,700.00 | 7,724.77 | 40,471 |
| 2024-03-08 | 8,850.00 | 9,050.00 | 8,750.00 | 8,760.00 | 7,778.04 | 40,086 |
| 2024-03-07 | 9,150.00 | 9,240.00 | 8,780.00 | 8,900.00 | 7,902.35 | 68,619 |
| 2024-03-06 | 9,460.00 | 9,470.00 | 9,140.00 | 9,180.00 | 8,150.96 | 35,245 |
| 2024-03-05 | 9,460.00 | 9,570.00 | 9,230.00 | 9,380.00 | 8,328.54 | 70,262 |
| 2024-03-04 | 9,000.00 | 9,600.00 | 8,950.00 | 9,470.00 | 8,408.45 | 97,064 |
| 2024-02-29 | 9,190.00 | 9,330.00 | 8,980.00 | 9,030.00 | 8,017.78 | 49,159 |
| 2024-02-28 | 9,050.00 | 9,630.00 | 9,000.00 | 9,170.00 | 8,142.08 | 159,603 |
| 2024-02-27 | 9,120.00 | 9,140.00 | 8,950.00 | 9,130.00 | 8,106.57 | 38,501 |
| 2024-02-26 | 9,180.00 | 9,270.00 | 9,050.00 | 9,190.00 | 8,159.84 | 31,114 |
| 2024-02-23 | 9,290.00 | 9,330.00 | 9,150.00 | 9,240.00 | 8,204.24 | 37,486 |
| 2024-02-22 | 9,280.00 | 9,390.00 | 9,220.00 | 9,290.00 | 8,248.63 | 28,671 |
| 2024-02-21 | 9,400.00 | 9,520.00 | 9,280.00 | 9,330.00 | 8,284.15 | 45,723 |
| 2024-02-20 | 9,750.00 | 9,900.00 | 9,460.00 | 9,510.00 | 8,443.97 | 40,289 |
| 2024-02-19 | 9,610.00 | 9,850.00 | 9,510.00 | 9,750.00 | 8,657.07 | 82,744 |
| 2024-02-16 | 9,520.00 | 9,600.00 | 9,280.00 | 9,480.00 | 8,417.33 | 40,853 |
| 2024-02-15 | 9,420.00 | 9,870.00 | 9,330.00 | 9,510.00 | 8,443.97 | 110,230 |
| 2024-02-14 | 9,200.00 | 9,390.00 | 9,060.00 | 9,380.00 | 8,328.54 | 59,645 |
| 2024-02-13 | 8,900.00 | 9,280.00 | 8,840.00 | 9,230.00 | 8,195.36 | 80,043 |
| 2024-02-08 | 8,770.00 | 8,950.00 | 8,710.00 | 8,860.00 | 7,866.83 | 53,979 |
| 2024-02-07 | 8,690.00 | 8,770.00 | 8,550.00 | 8,700.00 | 7,724.77 | 32,417 |
| 2024-02-06 | 8,700.00 | 8,710.00 | 8,370.00 | 8,690.00 | 7,715.89 | 44,085 |
| 2024-02-05 | 8,820.00 | 8,870.00 | 8,210.00 | 8,650.00 | 7,680.37 | 47,454 |
| 2024-02-02 | 8,740.00 | 8,900.00 | 8,670.00 | 8,810.00 | 7,822.44 | 68,855 |
| 2024-02-01 | 8,730.00 | 8,790.00 | 8,640.00 | 8,770.00 | 7,786.92 | 22,264 |
| 2024-01-31 | 8,870.00 | 8,870.00 | 8,570.00 | 8,720.00 | 7,742.53 | 50,608 |
| 2024-01-30 | 8,880.00 | 9,030.00 | 8,790.00 | 8,790.00 | 7,804.68 | 28,065 |
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.