Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,900.00 | 8,970.00 | 8,780.00 | 8,850.00 | 7,857.95 | 32,768 |
| 2024-01-26 | 8,720.00 | 8,980.00 | 8,720.00 | 8,950.00 | 7,946.74 | 31,848 |
| 2024-01-25 | 8,850.00 | 8,960.00 | 8,710.00 | 8,780.00 | 7,795.80 | 60,740 |
| 2024-01-24 | 9,330.00 | 9,330.00 | 8,830.00 | 8,870.00 | 7,875.71 | 83,066 |
| 2024-01-23 | 8,850.00 | 9,330.00 | 8,850.00 | 9,330.00 | 8,284.15 | 164,379 |
| 2024-01-22 | 9,450.00 | 9,460.00 | 8,500.00 | 8,810.00 | 7,822.44 | 339,598 |
| 2024-01-19 | 9,730.00 | 9,960.00 | 9,590.00 | 9,590.00 | 8,515.00 | 49,363 |
| 2024-01-18 | 9,850.00 | 9,860.00 | 9,410.00 | 9,730.00 | 8,639.31 | 53,670 |
| 2024-01-17 | 9,900.00 | 9,900.00 | 9,410.00 | 9,870.00 | 8,763.62 | 78,207 |
| 2024-01-16 | 9,710.00 | 9,960.00 | 9,700.00 | 9,830.00 | 8,728.10 | 74,160 |
| 2024-01-15 | 10,080.00 | 10,080.00 | 9,660.00 | 9,740.00 | 8,648.19 | 66,203 |
| 2024-01-12 | 10,110.00 | 10,190.00 | 9,870.00 | 9,980.00 | 8,861.29 | 101,361 |
| 2024-01-11 | 10,320.00 | 10,380.00 | 10,190.00 | 10,190.00 | 9,047.75 | 41,478 |
| 2024-01-10 | 10,610.00 | 10,630.00 | 10,270.00 | 10,320.00 | 9,163.17 | 46,260 |
| 2024-01-09 | 10,500.00 | 10,560.00 | 10,320.00 | 10,560.00 | 9,376.27 | 46,109 |
| 2024-01-08 | 10,630.00 | 10,770.00 | 10,350.00 | 10,390.00 | 9,225.33 | 70,380 |
| 2024-01-05 | 10,700.00 | 10,740.00 | 10,600.00 | 10,630.00 | 9,438.42 | 60,316 |
| 2024-01-04 | 10,650.00 | 10,650.00 | 10,300.00 | 10,610.00 | 9,420.67 | 99,915 |
| 2024-01-03 | 10,480.00 | 10,700.00 | 10,300.00 | 10,550.00 | 9,367.39 | 81,061 |
| 2024-01-02 | 10,680.00 | 10,950.00 | 10,350.00 | 10,480.00 | 9,305.24 | 123,993 |
| 2023-12-28 | 10,210.00 | 10,600.00 | 10,100.00 | 10,590.00 | 9,402.91 | 127,238 |
| 2023-12-27 | 10,620.00 | 10,690.00 | 9,560.00 | 10,050.00 | 8,923.44 | 392,536 |
| 2023-12-26 | 10,760.00 | 11,280.00 | 10,760.00 | 10,990.00 | 9,758.07 | 211,181 |
| 2023-12-22 | 10,860.00 | 11,130.00 | 10,410.00 | 10,760.00 | 9,553.85 | 202,763 |
| 2023-12-21 | 12,280.00 | 12,280.00 | 10,800.00 | 10,800.00 | 9,589.37 | 653,409 |
| 2023-12-20 | 12,320.00 | 12,470.00 | 12,060.00 | 12,170.00 | 10,805.80 | 90,119 |
| 2023-12-19 | 12,420.00 | 12,430.00 | 11,950.00 | 12,170.00 | 10,805.80 | 57,166 |
| 2023-12-18 | 12,600.00 | 12,690.00 | 12,310.00 | 12,350.00 | 10,965.62 | 87,945 |
| 2023-12-15 | 12,210.00 | 12,440.00 | 12,170.00 | 12,300.00 | 10,921.22 | 42,342 |
| 2023-12-14 | 12,510.00 | 12,600.00 | 12,080.00 | 12,250.00 | 10,876.83 | 70,959 |
| 2023-12-13 | 12,300.00 | 12,760.00 | 12,250.00 | 12,450.00 | 11,054.41 | 95,405 |
| 2023-12-12 | 12,260.00 | 12,500.00 | 12,050.00 | 12,260.00 | 10,885.71 | 73,723 |
| 2023-12-11 | 11,830.00 | 12,500.00 | 11,690.00 | 12,320.00 | 10,938.98 | 156,919 |
| 2023-12-08 | 11,400.00 | 11,660.00 | 11,360.00 | 11,660.00 | 10,352.96 | 91,181 |
| 2023-12-07 | 11,860.00 | 12,070.00 | 11,380.00 | 11,400.00 | 10,122.11 | 118,628 |
| 2023-12-06 | 11,960.00 | 12,130.00 | 11,780.00 | 11,910.00 | 10,574.94 | 128,447 |
| 2023-12-05 | 12,770.00 | 12,880.00 | 12,000.00 | 12,040.00 | 10,690.37 | 209,229 |
| 2023-12-04 | 13,090.00 | 13,370.00 | 12,800.00 | 12,840.00 | 11,400.69 | 115,516 |
| 2023-12-01 | 13,050.00 | 13,370.00 | 12,830.00 | 13,080.00 | 11,613.79 | 121,095 |
| 2023-11-30 | 12,420.00 | 13,150.00 | 12,410.00 | 13,080.00 | 11,613.79 | 163,822 |
| 2023-11-29 | 12,590.00 | 12,770.00 | 12,400.00 | 12,400.00 | 11,010.01 | 137,530 |
| 2023-11-28 | 12,500.00 | 12,800.00 | 12,500.00 | 12,700.00 | 11,276.39 | 87,778 |
| 2023-11-27 | 13,570.00 | 13,650.00 | 12,640.00 | 12,700.00 | 11,276.39 | 171,367 |
| 2023-11-24 | 13,450.00 | 13,650.00 | 13,270.00 | 13,530.00 | 12,013.35 | 114,942 |
| 2023-11-23 | 13,950.00 | 14,140.00 | 13,390.00 | 13,440.00 | 11,933.43 | 194,980 |
| 2023-11-22 | 14,000.00 | 14,500.00 | 13,900.00 | 14,110.00 | 12,528.33 | 176,104 |
| 2023-11-21 | 14,710.00 | 14,710.00 | 14,010.00 | 14,080.00 | 12,501.69 | 186,940 |
| 2023-11-20 | 15,100.00 | 15,500.00 | 14,610.00 | 14,710.00 | 13,061.07 | 700,118 |
| 2023-11-17 | 15,250.00 | 15,280.00 | 14,420.00 | 14,610.00 | 12,972.28 | 222,078 |
| 2023-11-16 | 15,030.00 | 15,160.00 | 14,600.00 | 15,000.00 | 13,318.57 | 304,841 |
| 2023-11-15 | 13,990.00 | 14,950.00 | 13,670.00 | 14,720.00 | 13,069.95 | 273,649 |
| 2023-11-14 | 13,290.00 | 14,400.00 | 13,200.00 | 14,000.00 | 12,430.66 | 366,026 |
| 2023-11-13 | 12,610.00 | 13,200.00 | 12,440.00 | 13,200.00 | 11,720.34 | 182,160 |
| 2023-11-10 | 12,200.00 | 12,660.00 | 12,070.00 | 12,530.00 | 11,125.44 | 84,609 |
| 2023-11-09 | 12,550.00 | 13,050.00 | 12,300.00 | 12,300.00 | 10,921.22 | 156,058 |
| 2023-11-08 | 12,320.00 | 12,690.00 | 12,160.00 | 12,370.00 | 10,983.38 | 174,142 |
| 2023-11-07 | 11,830.00 | 12,800.00 | 11,580.00 | 12,270.00 | 10,894.59 | 373,104 |
| 2023-11-06 | 12,690.00 | 12,690.00 | 11,430.00 | 11,720.00 | 10,406.24 | 253,592 |
| 2023-11-03 | 12,660.00 | 12,730.00 | 11,940.00 | 12,640.00 | 11,223.11 | 60,924 |
| 2023-11-02 | 12,710.00 | 12,900.00 | 12,490.00 | 12,620.00 | 11,205.35 | 65,789 |
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.