Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 13,830.00 | 14,210.00 | 13,750.00 | 14,170.00 | 12,581.60 | 182,261 |
| 2023-02-06 | 13,650.00 | 14,150.00 | 13,500.00 | 13,830.00 | 12,279.72 | 286,116 |
| 2023-02-03 | 12,900.00 | 13,770.00 | 12,890.00 | 13,750.00 | 12,208.68 | 339,780 |
| 2023-02-02 | 12,800.00 | 13,040.00 | 12,720.00 | 12,880.00 | 11,436.21 | 100,414 |
| 2023-02-01 | 12,680.00 | 13,230.00 | 12,570.00 | 12,800.00 | 11,365.18 | 167,305 |
| 2023-01-31 | 12,730.00 | 13,250.00 | 12,570.00 | 12,670.00 | 11,249.75 | 198,420 |
| 2023-01-30 | 13,190.00 | 13,190.00 | 12,650.00 | 12,730.00 | 11,303.02 | 191,280 |
| 2023-01-27 | 13,480.00 | 13,480.00 | 12,900.00 | 13,230.00 | 11,746.97 | 212,456 |
| 2023-01-26 | 13,480.00 | 13,820.00 | 13,290.00 | 13,400.00 | 11,897.92 | 221,675 |
| 2023-01-25 | 13,200.00 | 13,500.00 | 12,550.00 | 13,480.00 | 11,968.95 | 925,386 |
| 2023-01-20 | 13,450.00 | 13,800.00 | 12,800.00 | 13,200.00 | 11,720.34 | 222,230 |
| 2023-01-19 | 13,450.00 | 13,850.00 | 13,200.00 | 13,600.00 | 12,075.50 | 320,155 |
| 2023-01-18 | 15,500.00 | 15,850.00 | 13,000.00 | 13,350.00 | 11,853.52 | 1,082,424 |
| 2023-01-17 | 15,450.00 | 16,000.00 | 15,200.00 | 15,500.00 | 13,762.52 | 357,111 |
| 2023-01-16 | 15,400.00 | 15,750.00 | 14,950.00 | 15,550.00 | 13,806.91 | 399,527 |
| 2023-01-13 | 15,600.00 | 16,000.00 | 15,350.00 | 15,800.00 | 14,028.89 | 335,147 |
| 2023-01-12 | 16,450.00 | 16,450.00 | 15,550.00 | 15,650.00 | 13,895.70 | 425,406 |
| 2023-01-11 | 17,000.00 | 17,300.00 | 16,200.00 | 16,400.00 | 14,561.63 | 371,708 |
| 2023-01-10 | 18,000.00 | 18,300.00 | 16,800.00 | 16,800.00 | 14,916.79 | 649,156 |
| 2023-01-09 | 15,250.00 | 18,350.00 | 15,250.00 | 17,700.00 | 15,715.91 | 2,012,568 |
| 2023-01-06 | 14,600.00 | 15,750.00 | 13,700.00 | 15,450.00 | 13,718.12 | 601,495 |
| 2023-01-05 | 15,150.00 | 16,050.00 | 13,750.00 | 14,600.00 | 12,963.40 | 657,404 |
| 2023-01-04 | 15,350.00 | 15,500.00 | 14,750.00 | 15,000.00 | 13,318.57 | 329,619 |
| 2023-01-03 | 14,950.00 | 16,000.00 | 14,700.00 | 15,500.00 | 13,762.52 | 684,948 |
| 2023-01-02 | 15,800.00 | 16,900.00 | 14,750.00 | 14,800.00 | 13,140.98 | 705,309 |
| 2022-12-29 | 15,200.00 | 16,350.00 | 14,300.00 | 15,400.00 | 13,673.73 | 932,906 |
| 2022-12-28 | 14,250.00 | 15,950.00 | 14,200.00 | 15,150.00 | 13,451.75 | 1,813,961 |
| 2022-12-27 | 12,450.00 | 15,600.00 | 12,300.00 | 14,050.00 | 12,235.32 | 3,220,471 |
| 2022-12-26 | 14,000.00 | 14,000.00 | 12,050.00 | 12,350.00 | 10,754.89 | 567,390 |
| 2022-12-23 | 14,400.00 | 14,550.00 | 13,450.00 | 13,650.00 | 11,886.99 | 391,713 |
| 2022-12-22 | 14,250.00 | 14,800.00 | 14,050.00 | 14,600.00 | 12,714.28 | 539,955 |
| 2022-12-21 | 12,300.00 | 14,800.00 | 12,100.00 | 14,650.00 | 12,757.83 | 2,569,973 |
| 2022-12-20 | 12,500.00 | 12,650.00 | 11,400.00 | 12,200.00 | 10,624.27 | 578,977 |
| 2022-12-19 | 13,650.00 | 13,700.00 | 12,800.00 | 12,800.00 | 11,146.77 | 337,141 |
| 2022-12-16 | 12,950.00 | 14,250.00 | 12,650.00 | 13,400.00 | 11,669.27 | 1,069,072 |
| 2022-12-15 | 12,150.00 | 13,350.00 | 11,900.00 | 13,100.00 | 11,408.02 | 875,770 |
| 2022-12-14 | 12,700.00 | 13,100.00 | 12,200.00 | 12,200.00 | 10,624.27 | 244,236 |
| 2022-12-13 | 13,100.00 | 13,250.00 | 12,700.00 | 13,100.00 | 11,408.02 | 244,163 |
| 2022-12-12 | 12,300.00 | 12,950.00 | 12,200.00 | 12,950.00 | 11,277.40 | 436,701 |
| 2022-12-09 | 11,800.00 | 13,250.00 | 11,600.00 | 12,200.00 | 10,624.27 | 3,533,655 |
| 2022-12-08 | 9,510.00 | 12,250.00 | 9,510.00 | 12,050.00 | 10,493.64 | 6,623,975 |
| 2022-12-07 | 10,250.00 | 10,400.00 | 9,150.00 | 9,510.00 | 8,281.70 | 1,287,589 |
| 2022-12-06 | 11,500.00 | 11,600.00 | 10,350.00 | 10,650.00 | 9,274.46 | 2,811,787 |
| 2022-12-05 | 8,800.00 | 10,950.00 | 8,800.00 | 10,850.00 | 9,448.63 | 7,537,750 |
| 2022-12-02 | 7,690.00 | 8,900.00 | 7,670.00 | 8,600.00 | 7,489.24 | 2,216,806 |
| 2022-12-01 | 7,810.00 | 7,810.00 | 7,540.00 | 7,640.00 | 6,653.23 | 112,375 |
| 2022-11-30 | 7,580.00 | 7,760.00 | 7,560.00 | 7,670.00 | 6,679.35 | 106,812 |
| 2022-11-29 | 7,220.00 | 7,900.00 | 7,220.00 | 7,550.00 | 6,574.85 | 663,939 |
| 2022-11-28 | 7,190.00 | 7,280.00 | 6,940.00 | 7,190.00 | 6,261.35 | 121,158 |
| 2022-11-25 | 7,090.00 | 7,340.00 | 7,040.00 | 7,060.00 | 6,148.14 | 140,370 |
| 2022-11-24 | 6,930.00 | 7,100.00 | 6,850.00 | 7,090.00 | 6,174.27 | 42,344 |
| 2022-11-23 | 7,170.00 | 7,170.00 | 6,850.00 | 6,900.00 | 6,008.81 | 120,161 |
| 2022-11-22 | 6,840.00 | 7,160.00 | 6,750.00 | 7,110.00 | 6,191.68 | 135,994 |
| 2022-11-21 | 6,850.00 | 7,010.00 | 6,730.00 | 6,900.00 | 6,008.81 | 104,557 |
| 2022-11-18 | 7,080.00 | 7,090.00 | 6,790.00 | 6,850.00 | 5,965.26 | 97,806 |
| 2022-11-17 | 6,940.00 | 7,070.00 | 6,890.00 | 7,050.00 | 6,139.43 | 79,518 |
| 2022-11-16 | 7,090.00 | 7,170.00 | 6,880.00 | 6,950.00 | 6,052.35 | 160,467 |
| 2022-11-15 | 7,550.00 | 7,700.00 | 7,070.00 | 7,080.00 | 6,165.56 | 439,729 |
| 2022-11-14 | 7,880.00 | 8,050.00 | 7,720.00 | 7,890.00 | 6,870.94 | 159,690 |
| 2022-11-11 | 7,990.00 | 8,050.00 | 7,700.00 | 7,810.00 | 6,801.27 | 129,990 |
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.