Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,870.00 | 12,200.00 | 11,320.00 | 11,490.00 | 10,202.02 | 140,832 |
| 2023-07-31 | 11,770.00 | 12,200.00 | 11,310.00 | 11,630.00 | 10,326.33 | 107,791 |
| 2023-07-28 | 10,960.00 | 11,700.00 | 10,930.00 | 11,510.00 | 10,219.78 | 89,701 |
| 2023-07-27 | 10,420.00 | 11,280.00 | 10,420.00 | 10,960.00 | 9,731.43 | 81,489 |
| 2023-07-26 | 10,990.00 | 11,100.00 | 10,100.00 | 10,500.00 | 9,323.00 | 154,358 |
| 2023-07-25 | 11,050.00 | 11,250.00 | 10,860.00 | 10,970.00 | 9,740.31 | 46,277 |
| 2023-07-24 | 11,570.00 | 11,620.00 | 10,910.00 | 11,090.00 | 9,846.86 | 87,307 |
| 2023-07-21 | 11,780.00 | 11,950.00 | 11,430.00 | 11,640.00 | 10,335.21 | 72,228 |
| 2023-07-20 | 11,350.00 | 11,810.00 | 11,160.00 | 11,710.00 | 10,397.36 | 60,550 |
| 2023-07-19 | 11,520.00 | 11,700.00 | 11,160.00 | 11,400.00 | 10,122.11 | 70,755 |
| 2023-07-18 | 11,720.00 | 11,960.00 | 11,520.00 | 11,560.00 | 10,264.17 | 59,686 |
| 2023-07-17 | 11,220.00 | 11,970.00 | 11,070.00 | 11,730.00 | 10,415.12 | 119,909 |
| 2023-07-14 | 11,230.00 | 11,430.00 | 10,810.00 | 11,070.00 | 9,829.10 | 144,756 |
| 2023-07-13 | 12,790.00 | 12,790.00 | 10,600.00 | 11,110.00 | 9,864.62 | 452,031 |
| 2023-07-12 | 12,490.00 | 12,720.00 | 12,160.00 | 12,640.00 | 11,223.11 | 68,179 |
| 2023-07-11 | 12,300.00 | 12,550.00 | 12,300.00 | 12,350.00 | 10,965.62 | 33,785 |
| 2023-07-10 | 12,810.00 | 12,940.00 | 12,360.00 | 12,410.00 | 11,018.89 | 59,581 |
| 2023-07-07 | 12,580.00 | 13,050.00 | 12,560.00 | 12,940.00 | 11,489.48 | 49,014 |
| 2023-07-06 | 12,650.00 | 12,900.00 | 12,250.00 | 12,730.00 | 11,303.02 | 48,053 |
| 2023-07-05 | 13,280.00 | 13,280.00 | 12,520.00 | 12,650.00 | 11,231.99 | 106,213 |
| 2023-07-04 | 13,360.00 | 13,530.00 | 13,230.00 | 13,280.00 | 11,791.37 | 22,007 |
| 2023-07-03 | 13,060.00 | 13,580.00 | 13,060.00 | 13,350.00 | 11,853.52 | 48,248 |
| 2023-06-30 | 13,410.00 | 13,450.00 | 12,920.00 | 13,060.00 | 11,596.03 | 77,799 |
| 2023-06-29 | 13,930.00 | 13,930.00 | 13,350.00 | 13,520.00 | 12,004.47 | 50,320 |
| 2023-06-28 | 13,920.00 | 14,200.00 | 13,670.00 | 13,910.00 | 12,350.75 | 40,185 |
| 2023-06-27 | 13,510.00 | 14,480.00 | 13,510.00 | 13,810.00 | 12,261.96 | 91,543 |
| 2023-06-26 | 13,520.00 | 13,880.00 | 13,100.00 | 13,670.00 | 12,137.65 | 70,236 |
| 2023-06-23 | 13,300.00 | 13,540.00 | 13,160.00 | 13,380.00 | 11,880.16 | 54,259 |
| 2023-06-22 | 13,600.00 | 13,640.00 | 13,130.00 | 13,300.00 | 11,809.13 | 73,836 |
| 2023-06-21 | 13,810.00 | 14,340.00 | 13,300.00 | 13,600.00 | 12,075.50 | 78,324 |
| 2023-06-20 | 14,170.00 | 14,380.00 | 13,840.00 | 13,930.00 | 12,368.51 | 79,964 |
| 2023-06-19 | 16,110.00 | 16,110.00 | 13,570.00 | 14,300.00 | 12,697.03 | 446,097 |
| 2023-06-16 | 16,220.00 | 16,460.00 | 15,970.00 | 16,110.00 | 14,304.14 | 45,341 |
| 2023-06-15 | 16,100.00 | 16,550.00 | 16,070.00 | 16,370.00 | 14,534.99 | 66,850 |
| 2023-06-14 | 16,530.00 | 16,740.00 | 16,010.00 | 16,070.00 | 14,268.62 | 83,460 |
| 2023-06-13 | 16,100.00 | 16,640.00 | 15,900.00 | 16,450.00 | 14,606.03 | 65,982 |
| 2023-06-12 | 16,520.00 | 16,600.00 | 16,050.00 | 16,100.00 | 14,295.26 | 48,267 |
| 2023-06-09 | 16,400.00 | 16,890.00 | 16,390.00 | 16,510.00 | 14,659.30 | 67,498 |
| 2023-06-08 | 16,390.00 | 16,530.00 | 16,270.00 | 16,400.00 | 14,561.63 | 32,362 |
| 2023-06-07 | 16,780.00 | 16,780.00 | 16,300.00 | 16,540.00 | 14,685.94 | 36,827 |
| 2023-06-05 | 16,410.00 | 16,800.00 | 16,320.00 | 16,540.00 | 14,685.94 | 48,203 |
| 2023-06-02 | 16,170.00 | 16,810.00 | 16,170.00 | 16,420.00 | 14,579.39 | 87,506 |
| 2023-06-01 | 15,830.00 | 16,170.00 | 15,830.00 | 16,170.00 | 14,357.41 | 29,529 |
| 2023-05-31 | 16,110.00 | 16,230.00 | 15,770.00 | 15,830.00 | 14,055.53 | 71,497 |
| 2023-05-30 | 16,210.00 | 16,300.00 | 16,080.00 | 16,230.00 | 14,410.69 | 27,413 |
| 2023-05-26 | 16,790.00 | 16,980.00 | 16,140.00 | 16,200.00 | 14,384.05 | 98,227 |
| 2023-05-25 | 16,600.00 | 17,260.00 | 16,600.00 | 16,770.00 | 14,890.16 | 86,416 |
| 2023-05-24 | 16,190.00 | 17,300.00 | 16,090.00 | 16,770.00 | 14,890.16 | 232,702 |
| 2023-05-23 | 16,180.00 | 16,850.00 | 16,120.00 | 16,280.00 | 14,455.08 | 64,832 |
| 2023-05-22 | 16,020.00 | 16,400.00 | 16,010.00 | 16,180.00 | 14,366.29 | 36,411 |
| 2023-05-19 | 15,850.00 | 16,500.00 | 15,850.00 | 16,150.00 | 14,339.65 | 58,522 |
| 2023-05-18 | 15,670.00 | 16,090.00 | 15,670.00 | 15,980.00 | 14,188.71 | 56,148 |
| 2023-05-17 | 16,020.00 | 16,200.00 | 15,520.00 | 15,660.00 | 13,904.58 | 103,392 |
| 2023-05-16 | 16,450.00 | 16,900.00 | 15,800.00 | 16,000.00 | 14,206.47 | 133,367 |
| 2023-05-15 | 17,120.00 | 17,440.00 | 16,490.00 | 16,620.00 | 14,756.97 | 102,099 |
| 2023-05-12 | 17,850.00 | 17,850.00 | 16,970.00 | 17,120.00 | 15,200.92 | 121,370 |
| 2023-05-11 | 17,700.00 | 18,250.00 | 17,360.00 | 17,730.00 | 15,742.54 | 162,701 |
| 2023-05-10 | 16,740.00 | 17,980.00 | 16,740.00 | 17,690.00 | 15,707.03 | 179,244 |
| 2023-05-09 | 17,800.00 | 18,030.00 | 16,900.00 | 17,010.00 | 15,103.25 | 344,943 |
| 2023-05-08 | 16,730.00 | 17,450.00 | 16,510.00 | 17,320.00 | 15,378.50 | 147,960 |
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.