Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,500.00 | 6,580.00 | 6,420.00 | 6,450.00 | 5,616.93 | 26,763 |
| 2022-08-10 | 6,420.00 | 6,600.00 | 6,300.00 | 6,490.00 | 5,651.76 | 36,632 |
| 2022-08-09 | 6,490.00 | 6,570.00 | 6,360.00 | 6,420.00 | 5,590.80 | 24,472 |
| 2022-08-08 | 6,580.00 | 6,610.00 | 6,310.00 | 6,560.00 | 5,712.72 | 49,922 |
| 2022-08-05 | 6,560.00 | 6,710.00 | 6,490.00 | 6,540.00 | 5,695.30 | 40,195 |
| 2022-08-04 | 6,750.00 | 6,820.00 | 6,620.00 | 6,650.00 | 5,791.10 | 58,950 |
| 2022-08-03 | 6,560.00 | 6,880.00 | 6,560.00 | 6,780.00 | 5,904.30 | 145,833 |
| 2022-08-02 | 6,140.00 | 6,950.00 | 6,120.00 | 6,650.00 | 5,791.10 | 900,838 |
| 2022-08-01 | 6,160.00 | 6,270.00 | 6,080.00 | 6,160.00 | 5,364.38 | 25,915 |
| 2022-07-29 | 6,170.00 | 6,240.00 | 6,060.00 | 6,150.00 | 5,355.67 | 34,605 |
| 2022-07-28 | 6,120.00 | 6,250.00 | 6,050.00 | 6,190.00 | 5,390.51 | 34,043 |
| 2022-07-27 | 6,160.00 | 6,180.00 | 6,020.00 | 6,110.00 | 5,320.84 | 18,543 |
| 2022-07-26 | 6,120.00 | 6,200.00 | 6,050.00 | 6,190.00 | 5,390.51 | 25,647 |
| 2022-07-25 | 6,020.00 | 6,210.00 | 5,990.00 | 6,120.00 | 5,329.55 | 33,896 |
| 2022-07-22 | 6,000.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,242.47 | 24,667 |
| 2022-07-21 | 6,070.00 | 6,130.00 | 6,000.00 | 6,030.00 | 5,251.17 | 38,548 |
| 2022-07-20 | 6,080.00 | 6,210.00 | 6,050.00 | 6,070.00 | 5,286.01 | 30,644 |
| 2022-07-19 | 6,090.00 | 6,120.00 | 6,000.00 | 6,090.00 | 5,303.42 | 27,033 |
| 2022-07-18 | 6,070.00 | 6,140.00 | 5,890.00 | 6,140.00 | 5,346.97 | 34,001 |
| 2022-07-15 | 6,140.00 | 6,440.00 | 5,920.00 | 6,070.00 | 5,286.01 | 125,202 |
| 2022-07-14 | 6,260.00 | 6,320.00 | 6,010.00 | 6,130.00 | 5,338.26 | 151,066 |
| 2022-07-13 | 6,240.00 | 6,440.00 | 6,190.00 | 6,310.00 | 5,495.01 | 50,916 |
| 2022-07-12 | 6,500.00 | 6,520.00 | 6,280.00 | 6,350.00 | 5,529.84 | 74,481 |
| 2022-07-11 | 6,850.00 | 6,850.00 | 6,450.00 | 6,500.00 | 5,660.47 | 190,465 |
| 2022-07-08 | 6,910.00 | 6,920.00 | 6,740.00 | 6,850.00 | 5,965.26 | 101,353 |
| 2022-07-07 | 6,990.00 | 7,090.00 | 6,780.00 | 6,920.00 | 6,026.22 | 156,712 |
| 2022-07-06 | 6,750.00 | 7,110.00 | 6,750.00 | 6,930.00 | 6,034.93 | 455,526 |
| 2022-07-05 | 6,590.00 | 6,850.00 | 6,560.00 | 6,780.00 | 5,904.30 | 379,398 |
| 2022-07-04 | 6,220.00 | 6,840.00 | 6,070.00 | 6,620.00 | 5,764.97 | 1,778,173 |
| 2022-07-01 | 5,880.00 | 6,060.00 | 5,820.00 | 5,870.00 | 5,111.84 | 115,022 |
| 2022-06-30 | 6,140.00 | 6,380.00 | 5,970.00 | 6,010.00 | 5,233.76 | 154,405 |
| 2022-06-29 | 6,320.00 | 6,450.00 | 6,190.00 | 6,210.00 | 5,407.93 | 219,117 |
| 2022-06-28 | 6,300.00 | 6,920.00 | 6,300.00 | 6,400.00 | 5,573.39 | 870,622 |
| 2022-06-27 | 6,430.00 | 6,700.00 | 6,210.00 | 6,360.00 | 5,538.55 | 993,315 |
| 2022-06-24 | 4,805.00 | 5,750.00 | 4,805.00 | 5,750.00 | 5,007.34 | 315,532 |
| 2022-06-23 | 5,200.00 | 5,200.00 | 4,815.00 | 4,850.00 | 4,223.58 | 114,671 |
| 2022-06-22 | 5,350.00 | 5,390.00 | 5,050.00 | 5,220.00 | 4,545.79 | 45,949 |
| 2022-06-21 | 5,200.00 | 5,370.00 | 5,150.00 | 5,340.00 | 4,650.29 | 23,640 |
| 2022-06-20 | 5,560.00 | 5,620.00 | 5,120.00 | 5,230.00 | 4,554.50 | 76,435 |
| 2022-06-17 | 5,450.00 | 5,890.00 | 5,370.00 | 5,550.00 | 4,833.17 | 73,080 |
| 2022-06-16 | 5,570.00 | 5,740.00 | 5,540.00 | 5,610.00 | 4,885.42 | 36,330 |
| 2022-06-15 | 5,660.00 | 5,760.00 | 5,460.00 | 5,540.00 | 4,824.46 | 88,308 |
| 2022-06-14 | 5,600.00 | 5,800.00 | 5,500.00 | 5,660.00 | 4,928.96 | 65,909 |
| 2022-06-13 | 6,070.00 | 6,170.00 | 5,800.00 | 5,890.00 | 5,129.26 | 99,396 |
| 2022-06-10 | 6,240.00 | 6,250.00 | 6,110.00 | 6,190.00 | 5,390.51 | 38,009 |
| 2022-06-09 | 6,400.00 | 6,400.00 | 6,150.00 | 6,200.00 | 5,399.22 | 60,131 |
| 2022-06-08 | 6,310.00 | 6,390.00 | 6,310.00 | 6,320.00 | 5,503.72 | 29,125 |
| 2022-06-07 | 6,440.00 | 6,490.00 | 6,290.00 | 6,310.00 | 5,495.01 | 74,791 |
| 2022-06-03 | 6,500.00 | 6,540.00 | 6,410.00 | 6,440.00 | 5,608.22 | 38,045 |
| 2022-06-02 | 6,470.00 | 6,510.00 | 6,350.00 | 6,500.00 | 5,660.47 | 137,878 |
| 2022-05-31 | 6,740.00 | 6,740.00 | 6,530.00 | 6,650.00 | 5,791.10 | 103,508 |
| 2022-05-30 | 6,700.00 | 6,700.00 | 6,330.00 | 6,560.00 | 5,712.72 | 54,453 |
| 2022-05-27 | 6,360.00 | 6,640.00 | 6,300.00 | 6,560.00 | 5,712.72 | 92,651 |
| 2022-05-26 | 6,390.00 | 6,470.00 | 6,300.00 | 6,300.00 | 5,486.30 | 58,315 |
| 2022-05-25 | 6,410.00 | 6,460.00 | 6,300.00 | 6,390.00 | 5,564.68 | 43,896 |
| 2022-05-24 | 6,640.00 | 6,670.00 | 6,360.00 | 6,410.00 | 5,582.09 | 117,709 |
| 2022-05-23 | 6,900.00 | 6,900.00 | 6,580.00 | 6,640.00 | 5,782.39 | 197,689 |
| 2022-05-20 | 6,800.00 | 7,250.00 | 6,770.00 | 7,000.00 | 6,095.89 | 206,631 |
| 2022-05-19 | 6,900.00 | 6,900.00 | 6,720.00 | 6,840.00 | 5,956.56 | 59,945 |
| 2022-05-18 | 6,920.00 | 7,080.00 | 6,870.00 | 7,010.00 | 6,104.60 | 178,060 |
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.