Oricom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15,750.00	16,930.00	15,550.00	16,620.00	14,756.97	403,558
2023-05-03	15,780.00	16,240.00	15,640.00	15,640.00	13,886.82	118,032
2023-05-02	16,790.00	17,500.00	16,070.00	16,180.00	14,366.29	179,166
2023-04-28	16,100.00	16,940.00	15,750.00	16,890.00	14,996.70	290,746
2023-04-27	16,280.00	16,450.00	15,770.00	16,050.00	14,250.86	164,740
2023-04-26	17,450.00	18,040.00	16,240.00	16,420.00	14,579.39	303,767
2023-04-25	17,360.00	17,820.00	17,070.00	17,640.00	15,662.63	158,839
2023-04-24	17,660.00	17,740.00	16,770.00	17,560.00	15,591.60	190,089
2023-04-21	18,200.00	18,400.00	17,670.00	17,820.00	15,822.46	191,895
2023-04-20	18,210.00	19,370.00	17,720.00	18,210.00	16,168.74	600,846
2023-04-19	18,400.00	18,720.00	17,990.00	18,210.00	16,168.74	262,513
2023-04-18	19,090.00	19,420.00	18,470.00	18,530.00	16,452.87	365,867
2023-04-17	19,340.00	19,900.00	19,000.00	19,350.00	17,180.95	677,710
2023-04-14	17,630.00	20,350.00	17,020.00	19,450.00	17,269.74	3,645,501
2023-04-13	14,300.00	18,660.00	13,900.00	17,920.00	15,911.25	2,382,648
2023-04-12	13,500.00	14,500.00	13,450.00	14,360.00	12,750.31	200,759
2023-04-11	12,900.00	13,670.00	12,790.00	13,630.00	12,102.14	145,303
2023-04-10	13,470.00	13,500.00	12,800.00	13,000.00	11,542.76	123,050
2023-04-07	13,490.00	13,700.00	13,300.00	13,460.00	11,951.19	85,538
2023-04-06	13,600.00	13,660.00	13,260.00	13,500.00	11,986.71	89,034
2023-04-05	13,050.00	13,830.00	12,950.00	13,680.00	12,146.53	182,428
2023-04-04	13,020.00	13,280.00	12,930.00	12,980.00	11,525.00	72,201
2023-04-03	12,910.00	13,260.00	12,720.00	13,020.00	11,560.51	86,808
2023-03-31	13,360.00	13,490.00	13,000.00	13,000.00	11,542.76	129,222
2023-03-30	13,850.00	13,850.00	13,300.00	13,500.00	11,986.71	99,722
2023-03-29	13,780.00	13,850.00	13,400.00	13,710.00	12,173.17	94,963
2023-03-28	12,930.00	13,770.00	12,930.00	13,770.00	12,226.44	231,773
2023-03-27	12,670.00	13,070.00	12,340.00	13,030.00	11,569.39	155,321
2023-03-24	13,290.00	13,330.00	12,600.00	12,660.00	11,240.87	215,303
2023-03-23	13,230.00	13,350.00	12,810.00	13,170.00	11,693.70	98,303
2023-03-22	12,800.00	13,370.00	12,630.00	13,230.00	11,746.97	152,747
2023-03-21	12,910.00	12,910.00	12,410.00	12,700.00	11,276.39	89,318
2023-03-20	13,250.00	13,410.00	12,690.00	12,800.00	11,365.18	154,286
2023-03-17	13,420.00	13,580.00	13,030.00	13,370.00	11,871.28	68,249
2023-03-16	13,400.00	13,600.00	12,450.00	13,160.00	11,684.82	180,199
2023-03-15	13,330.00	13,890.00	13,270.00	13,490.00	11,977.83	220,199
2023-03-14	14,830.00	14,830.00	13,190.00	13,270.00	11,782.49	314,155
2023-03-13	14,950.00	15,150.00	14,420.00	14,890.00	13,220.90	140,974
2023-03-10	15,440.00	15,780.00	14,970.00	15,100.00	13,407.36	200,018
2023-03-09	15,090.00	15,750.00	14,840.00	15,540.00	13,798.03	497,348
2023-03-08	15,000.00	15,150.00	14,630.00	14,860.00	13,194.26	134,346
2023-03-07	15,930.00	15,950.00	14,980.00	15,020.00	13,336.32	201,424
2023-03-06	15,920.00	16,120.00	15,500.00	15,770.00	14,002.25	225,321
2023-03-03	14,870.00	15,900.00	14,800.00	15,800.00	14,028.89	439,231
2023-03-02	14,600.00	15,420.00	14,140.00	15,100.00	13,407.36	400,107
2023-02-28	14,450.00	15,440.00	14,160.00	14,500.00	12,874.61	624,119
2023-02-27	14,770.00	15,190.00	13,750.00	14,160.00	12,572.73	386,119
2023-02-24	14,450.00	14,710.00	14,150.00	14,600.00	12,963.40	123,842
2023-02-23	14,600.00	14,780.00	14,350.00	14,360.00	12,750.31	127,283
2023-02-22	14,400.00	15,190.00	14,240.00	14,600.00	12,963.40	204,187
2023-02-21	14,880.00	14,880.00	14,170.00	14,410.00	12,794.70	157,934
2023-02-20	14,570.00	15,420.00	14,220.00	14,830.00	13,167.62	291,531
2023-02-17	14,270.00	14,430.00	13,720.00	14,200.00	12,608.24	123,871
2023-02-16	15,280.00	15,280.00	13,720.00	14,040.00	12,466.18	454,900
2023-02-15	13,980.00	15,550.00	13,680.00	14,600.00	12,963.40	977,621
2023-02-14	13,660.00	14,010.00	13,450.00	13,860.00	12,306.35	98,269
2023-02-13	12,900.00	14,080.00	12,820.00	13,650.00	12,119.89	180,601
2023-02-10	13,500.00	13,640.00	12,950.00	13,000.00	11,542.76	122,967
2023-02-09	14,420.00	14,840.00	13,550.00	13,640.00	12,111.02	210,038
2023-02-08	14,250.00	14,730.00	13,550.00	14,510.00	12,883.49	252,745

← NewerPage 15 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.