Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,500.00 | 7,980.00 | 7,340.00 | 7,780.00 | 6,775.15 | 232,045 |
| 2022-11-09 | 7,440.00 | 7,700.00 | 7,300.00 | 7,580.00 | 6,600.98 | 213,197 |
| 2022-11-08 | 7,280.00 | 7,330.00 | 7,190.00 | 7,300.00 | 6,357.14 | 37,520 |
| 2022-11-07 | 7,340.00 | 7,450.00 | 7,070.00 | 7,240.00 | 6,304.89 | 82,416 |
| 2022-11-04 | 7,280.00 | 7,590.00 | 7,170.00 | 7,340.00 | 6,391.98 | 225,008 |
| 2022-11-03 | 6,840.00 | 7,330.00 | 6,800.00 | 7,230.00 | 6,296.18 | 169,009 |
| 2022-11-02 | 6,680.00 | 7,080.00 | 6,560.00 | 6,960.00 | 6,061.06 | 127,993 |
| 2022-11-01 | 6,710.00 | 6,740.00 | 6,580.00 | 6,700.00 | 5,834.64 | 35,335 |
| 2022-10-31 | 6,450.00 | 6,670.00 | 6,400.00 | 6,640.00 | 5,782.39 | 46,494 |
| 2022-10-28 | 6,550.00 | 6,690.00 | 6,450.00 | 6,530.00 | 5,686.59 | 55,050 |
| 2022-10-27 | 6,710.00 | 6,780.00 | 6,550.00 | 6,590.00 | 5,738.84 | 81,720 |
| 2022-10-26 | 6,810.00 | 6,870.00 | 6,610.00 | 6,660.00 | 5,799.80 | 83,015 |
| 2022-10-25 | 6,600.00 | 7,150.00 | 6,580.00 | 6,800.00 | 5,921.72 | 455,133 |
| 2022-10-24 | 6,240.00 | 6,600.00 | 6,240.00 | 6,520.00 | 5,677.89 | 192,883 |
| 2022-10-21 | 6,260.00 | 6,530.00 | 6,150.00 | 6,150.00 | 5,355.67 | 85,406 |
| 2022-10-20 | 6,040.00 | 6,660.00 | 6,040.00 | 6,400.00 | 5,573.39 | 470,901 |
| 2022-10-19 | 6,120.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,225.05 | 32,983 |
| 2022-10-18 | 6,010.00 | 6,240.00 | 5,900.00 | 6,030.00 | 5,251.17 | 29,698 |
| 2022-10-17 | 5,770.00 | 6,050.00 | 5,760.00 | 5,900.00 | 5,137.96 | 81,397 |
| 2022-10-14 | 5,570.00 | 5,850.00 | 5,570.00 | 5,750.00 | 5,007.34 | 61,449 |
| 2022-10-13 | 5,750.00 | 5,820.00 | 5,440.00 | 5,440.00 | 4,737.38 | 99,412 |
| 2022-10-12 | 5,780.00 | 6,090.00 | 5,720.00 | 5,810.00 | 5,059.59 | 47,771 |
| 2022-10-11 | 6,070.00 | 6,070.00 | 5,780.00 | 5,780.00 | 5,033.46 | 39,224 |
| 2022-10-07 | 6,040.00 | 6,290.00 | 5,950.00 | 6,140.00 | 5,346.97 | 44,612 |
| 2022-10-06 | 6,080.00 | 6,200.00 | 6,000.00 | 6,120.00 | 5,329.55 | 40,125 |
| 2022-10-05 | 6,250.00 | 6,290.00 | 5,870.00 | 5,990.00 | 5,216.34 | 61,521 |
| 2022-10-04 | 5,760.00 | 6,150.00 | 5,760.00 | 6,130.00 | 5,338.26 | 83,448 |
| 2022-09-30 | 5,610.00 | 5,900.00 | 5,500.00 | 5,690.00 | 4,955.09 | 77,664 |
| 2022-09-29 | 6,010.00 | 6,160.00 | 5,710.00 | 5,710.00 | 4,972.50 | 79,037 |
| 2022-09-28 | 5,930.00 | 6,220.00 | 5,650.00 | 5,990.00 | 5,216.34 | 108,718 |
| 2022-09-27 | 5,900.00 | 6,200.00 | 5,790.00 | 5,980.00 | 5,207.63 | 72,886 |
| 2022-09-26 | 6,550.00 | 6,560.00 | 6,010.00 | 6,040.00 | 5,259.88 | 130,237 |
| 2022-09-23 | 6,850.00 | 7,030.00 | 6,610.00 | 6,650.00 | 5,791.10 | 67,063 |
| 2022-09-22 | 6,790.00 | 6,970.00 | 6,760.00 | 6,930.00 | 6,034.93 | 41,782 |
| 2022-09-21 | 6,990.00 | 7,050.00 | 6,890.00 | 7,010.00 | 6,104.60 | 38,412 |
| 2022-09-20 | 6,630.00 | 6,990.00 | 6,630.00 | 6,990.00 | 6,087.18 | 104,394 |
| 2022-09-19 | 6,920.00 | 6,960.00 | 6,560.00 | 6,610.00 | 5,756.26 | 131,213 |
| 2022-09-16 | 6,880.00 | 7,100.00 | 6,830.00 | 6,940.00 | 6,043.64 | 95,573 |
| 2022-09-15 | 6,990.00 | 7,150.00 | 6,940.00 | 6,960.00 | 6,061.06 | 62,103 |
| 2022-09-14 | 6,900.00 | 7,050.00 | 6,730.00 | 7,000.00 | 6,095.89 | 137,370 |
| 2022-09-13 | 7,270.00 | 7,320.00 | 7,010.00 | 7,080.00 | 6,165.56 | 144,450 |
| 2022-09-08 | 7,370.00 | 7,450.00 | 7,230.00 | 7,290.00 | 6,348.43 | 111,623 |
| 2022-09-07 | 7,320.00 | 7,480.00 | 7,100.00 | 7,370.00 | 6,418.10 | 206,927 |
| 2022-09-06 | 7,240.00 | 7,430.00 | 7,100.00 | 7,360.00 | 6,409.39 | 434,690 |
| 2022-09-05 | 6,870.00 | 7,260.00 | 6,790.00 | 7,240.00 | 6,304.89 | 375,817 |
| 2022-09-02 | 6,810.00 | 7,140.00 | 6,800.00 | 6,880.00 | 5,991.39 | 117,814 |
| 2022-09-01 | 6,770.00 | 6,980.00 | 6,670.00 | 6,830.00 | 5,947.85 | 79,584 |
| 2022-08-31 | 6,700.00 | 6,880.00 | 6,640.00 | 6,800.00 | 5,921.72 | 29,813 |
| 2022-08-30 | 6,450.00 | 6,780.00 | 6,450.00 | 6,700.00 | 5,834.64 | 40,298 |
| 2022-08-29 | 6,630.00 | 6,640.00 | 6,470.00 | 6,520.00 | 5,677.89 | 45,080 |
| 2022-08-26 | 7,000.00 | 7,060.00 | 6,780.00 | 6,780.00 | 5,904.30 | 81,320 |
| 2022-08-25 | 7,020.00 | 7,060.00 | 6,940.00 | 6,990.00 | 6,087.18 | 47,368 |
| 2022-08-24 | 6,790.00 | 6,930.00 | 6,720.00 | 6,910.00 | 6,017.51 | 48,252 |
| 2022-08-23 | 6,860.00 | 6,960.00 | 6,690.00 | 6,780.00 | 5,904.30 | 67,173 |
| 2022-08-22 | 6,900.00 | 7,100.00 | 6,870.00 | 6,960.00 | 6,061.06 | 79,154 |
| 2022-08-19 | 7,050.00 | 7,290.00 | 6,950.00 | 6,960.00 | 6,061.06 | 280,170 |
| 2022-08-18 | 6,630.00 | 7,070.00 | 6,610.00 | 7,050.00 | 6,139.43 | 300,136 |
| 2022-08-17 | 6,610.00 | 6,930.00 | 6,610.00 | 6,700.00 | 5,834.64 | 224,563 |
| 2022-08-16 | 6,550.00 | 6,630.00 | 6,450.00 | 6,580.00 | 5,730.14 | 49,564 |
| 2022-08-12 | 6,450.00 | 6,600.00 | 6,410.00 | 6,540.00 | 5,695.30 | 31,867 |
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.