Oricom Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,130.00	12,750.00	12,130.00	12,540.00	11,134.32	109,051
2023-10-31	12,220.00	12,400.00	11,770.00	11,970.00	10,628.21	85,479
2023-10-30	11,730.00	12,290.00	11,730.00	11,980.00	10,637.09	48,675
2023-10-27	12,080.00	12,400.00	11,810.00	11,830.00	10,503.91	55,873
2023-10-26	12,300.00	12,420.00	11,900.00	12,080.00	10,725.88	85,571
2023-10-25	12,930.00	13,190.00	12,520.00	12,670.00	11,249.75	69,948
2023-10-24	12,010.00	12,850.00	12,010.00	12,810.00	11,374.05	112,720
2023-10-23	13,450.00	13,450.00	12,000.00	12,070.00	10,717.01	353,053
2023-10-20	11,390.00	12,890.00	11,210.00	12,490.00	11,089.93	409,570
2023-10-19	11,260.00	11,900.00	10,810.00	11,400.00	10,122.11	181,824
2023-10-18	11,400.00	11,590.00	11,150.00	11,260.00	9,997.80	40,976
2023-10-17	11,510.00	11,860.00	11,220.00	11,450.00	10,166.50	65,907
2023-10-16	11,230.00	11,500.00	11,130.00	11,500.00	10,210.90	38,143
2023-10-13	11,640.00	11,780.00	11,240.00	11,500.00	10,210.90	73,011
2023-10-12	11,100.00	11,830.00	11,100.00	11,620.00	10,317.45	71,949
2023-10-11	10,750.00	11,260.00	10,750.00	11,090.00	9,846.86	45,294
2023-10-10	10,710.00	11,090.00	10,560.00	10,680.00	9,482.82	145,885
2023-10-06	10,650.00	11,090.00	10,650.00	10,860.00	9,642.64	45,048
2023-10-05	10,880.00	11,080.00	10,500.00	10,650.00	9,456.18	79,436
2023-10-04	11,320.00	11,560.00	10,830.00	10,840.00	9,624.88	92,596
2023-09-27	10,850.00	11,760.00	10,800.00	11,580.00	10,281.93	141,063
2023-09-26	12,030.00	12,200.00	11,630.00	11,840.00	10,512.79	92,368
2023-09-25	11,990.00	12,440.00	11,750.00	12,050.00	10,699.25	98,138
2023-09-22	13,070.00	13,210.00	11,830.00	11,990.00	10,645.97	307,086
2023-09-21	13,000.00	13,250.00	12,450.00	12,470.00	11,072.17	116,332
2023-09-20	12,970.00	13,470.00	12,820.00	13,100.00	11,631.55	100,638
2023-09-19	13,710.00	13,810.00	12,860.00	12,970.00	11,516.12	116,881
2023-09-18	13,650.00	14,080.00	13,610.00	13,770.00	12,226.44	88,925
2023-09-15	13,920.00	14,300.00	13,690.00	13,810.00	12,261.96	80,085
2023-09-14	13,610.00	13,980.00	13,600.00	13,920.00	12,359.63	96,247
2023-09-13	14,240.00	14,240.00	13,540.00	13,600.00	12,075.50	156,513
2023-09-12	14,920.00	15,300.00	14,010.00	14,220.00	12,626.00	348,490
2023-09-11	13,650.00	14,980.00	13,400.00	14,920.00	13,247.53	612,952
2023-09-08	13,440.00	13,670.00	13,200.00	13,650.00	12,119.89	71,588
2023-09-07	14,250.00	14,250.00	13,330.00	13,440.00	11,933.43	133,185
2023-09-06	14,100.00	14,340.00	13,650.00	13,900.00	12,341.87	165,159
2023-09-05	13,690.00	13,950.00	13,350.00	13,870.00	12,315.23	134,924
2023-09-04	13,520.00	13,900.00	13,350.00	13,410.00	11,906.80	75,800
2023-09-01	13,240.00	13,700.00	13,230.00	13,490.00	11,977.83	104,249
2023-08-31	13,890.00	14,110.00	13,130.00	13,230.00	11,746.97	199,387
2023-08-30	13,940.00	14,050.00	13,630.00	13,890.00	12,332.99	111,229
2023-08-29	14,690.00	14,790.00	13,860.00	13,940.00	12,377.39	203,039
2023-08-28	13,930.00	15,210.00	13,930.00	14,500.00	12,874.61	375,184
2023-08-25	15,400.00	16,290.00	13,840.00	14,000.00	12,430.66	587,917
2023-08-24	15,600.00	15,970.00	15,320.00	15,540.00	13,798.03	246,942
2023-08-23	15,480.00	17,080.00	15,330.00	15,820.00	14,046.65	982,565
2023-08-22	15,220.00	15,700.00	15,000.00	15,390.00	13,664.85	249,759
2023-08-21	14,190.00	15,840.00	14,020.00	15,270.00	13,558.30	607,969
2023-08-18	14,000.00	14,500.00	13,690.00	14,360.00	12,750.31	176,189
2023-08-17	14,650.00	14,820.00	13,760.00	14,000.00	12,430.66	238,133
2023-08-16	13,370.00	15,470.00	13,370.00	14,790.00	13,132.11	600,006
2023-08-14	13,740.00	13,980.00	13,510.00	13,710.00	12,173.17	109,594
2023-08-11	13,330.00	13,980.00	13,050.00	13,770.00	12,226.44	319,939
2023-08-10	13,900.00	14,160.00	12,790.00	13,330.00	11,835.76	277,232
2023-08-09	13,450.00	14,450.00	13,450.00	14,230.00	12,634.88	137,215
2023-08-08	14,340.00	14,540.00	13,420.00	13,700.00	12,164.29	198,808
2023-08-07	14,000.00	14,920.00	13,870.00	14,500.00	12,874.61	336,944
2023-08-04	12,350.00	15,270.00	12,160.00	14,100.00	12,519.45	1,331,311
2023-08-03	11,610.00	12,180.00	11,350.00	12,100.00	10,743.64	127,001
2023-08-02	11,570.00	12,070.00	11,410.00	11,720.00	10,406.24	97,069

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.