Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,780.00 | 6,910.00 | 6,680.00 | 6,820.00 | 5,939.14 | 63,191 |
| 2022-05-16 | 6,550.00 | 6,770.00 | 6,550.00 | 6,740.00 | 5,869.47 | 75,390 |
| 2022-05-13 | 6,400.00 | 6,600.00 | 6,400.00 | 6,530.00 | 5,686.59 | 50,493 |
| 2022-05-12 | 6,780.00 | 6,780.00 | 6,380.00 | 6,450.00 | 5,616.93 | 95,843 |
| 2022-05-11 | 6,890.00 | 6,920.00 | 6,630.00 | 6,800.00 | 5,921.72 | 41,455 |
| 2022-05-10 | 6,580.00 | 6,880.00 | 6,370.00 | 6,850.00 | 5,965.26 | 134,960 |
| 2022-05-09 | 6,840.00 | 6,920.00 | 6,650.00 | 6,790.00 | 5,913.01 | 133,709 |
| 2022-05-06 | 6,920.00 | 7,030.00 | 6,720.00 | 6,920.00 | 6,026.22 | 107,311 |
| 2022-05-04 | 7,200.00 | 7,360.00 | 7,030.00 | 7,080.00 | 6,165.56 | 141,555 |
| 2022-05-03 | 7,280.00 | 8,000.00 | 7,150.00 | 7,260.00 | 6,322.31 | 788,480 |
| 2022-05-02 | 7,100.00 | 7,320.00 | 7,000.00 | 7,280.00 | 6,339.73 | 138,276 |
| 2022-04-29 | 6,950.00 | 7,210.00 | 6,830.00 | 7,180.00 | 6,252.64 | 157,350 |
| 2022-04-28 | 7,120.00 | 7,140.00 | 6,820.00 | 6,850.00 | 5,965.26 | 112,998 |
| 2022-04-27 | 6,720.00 | 7,130.00 | 6,720.00 | 7,060.00 | 6,148.14 | 162,980 |
| 2022-04-26 | 7,240.00 | 7,280.00 | 6,970.00 | 7,040.00 | 6,130.72 | 222,711 |
| 2022-04-25 | 7,600.00 | 7,730.00 | 7,130.00 | 7,130.00 | 6,209.10 | 678,637 |
| 2022-04-22 | 7,570.00 | 8,850.00 | 7,500.00 | 8,000.00 | 6,966.73 | 3,335,259 |
| 2022-04-21 | 7,730.00 | 7,790.00 | 7,420.00 | 7,560.00 | 6,583.56 | 199,758 |
| 2022-04-20 | 7,720.00 | 7,840.00 | 7,590.00 | 7,730.00 | 6,731.60 | 142,890 |
| 2022-04-19 | 7,750.00 | 7,750.00 | 7,420.00 | 7,700.00 | 6,705.48 | 219,878 |
| 2022-04-18 | 7,900.00 | 7,900.00 | 7,500.00 | 7,680.00 | 6,688.06 | 266,771 |
| 2022-04-15 | 7,720.00 | 8,050.00 | 7,650.00 | 7,860.00 | 6,844.81 | 459,002 |
| 2022-04-14 | 7,730.00 | 7,990.00 | 7,640.00 | 7,800.00 | 6,792.56 | 650,304 |
| 2022-04-13 | 7,200.00 | 7,890.00 | 7,110.00 | 7,700.00 | 6,705.48 | 1,071,582 |
| 2022-04-12 | 6,740.00 | 7,710.00 | 6,740.00 | 7,380.00 | 6,426.81 | 2,784,934 |
| 2022-04-11 | 6,680.00 | 6,880.00 | 6,640.00 | 6,730.00 | 5,860.76 | 183,760 |
| 2022-04-08 | 6,790.00 | 6,790.00 | 6,580.00 | 6,670.00 | 5,808.51 | 166,914 |
| 2022-04-07 | 7,020.00 | 7,050.00 | 6,690.00 | 6,800.00 | 5,921.72 | 294,906 |
| 2022-04-06 | 7,150.00 | 7,260.00 | 7,030.00 | 7,120.00 | 6,200.39 | 240,329 |
| 2022-04-05 | 7,300.00 | 7,420.00 | 7,160.00 | 7,220.00 | 6,287.47 | 353,672 |
| 2022-04-04 | 7,210.00 | 7,490.00 | 7,210.00 | 7,340.00 | 6,391.98 | 488,052 |
| 2022-04-01 | 7,920.00 | 7,920.00 | 7,370.00 | 7,450.00 | 6,487.77 | 1,217,498 |
| 2022-03-31 | 8,050.00 | 8,350.00 | 7,830.00 | 8,180.00 | 7,123.48 | 1,545,801 |
| 2022-03-30 | 8,600.00 | 9,890.00 | 7,930.00 | 8,330.00 | 7,254.11 | 18,734,980 |
| 2022-03-29 | 8,370.00 | 8,700.00 | 7,790.00 | 7,820.00 | 6,809.98 | 1,457,378 |
| 2022-03-28 | 7,350.00 | 9,270.00 | 7,320.00 | 8,500.00 | 7,402.15 | 14,763,870 |
| 2022-03-25 | 8,960.00 | 8,980.00 | 7,110.00 | 7,210.00 | 6,278.77 | 3,502,269 |
| 2022-03-24 | 6,600.00 | 8,070.00 | 6,510.00 | 8,070.00 | 7,027.69 | 2,079,442 |
| 2022-03-23 | 6,340.00 | 6,340.00 | 6,130.00 | 6,210.00 | 5,407.93 | 34,486 |
| 2022-03-22 | 6,310.00 | 6,330.00 | 6,180.00 | 6,270.00 | 5,460.18 | 25,998 |
| 2022-03-21 | 6,300.00 | 6,380.00 | 6,260.00 | 6,340.00 | 5,521.13 | 21,817 |
| 2022-03-18 | 6,310.00 | 6,390.00 | 6,250.00 | 6,300.00 | 5,486.30 | 17,335 |
| 2022-03-17 | 6,260.00 | 6,380.00 | 6,220.00 | 6,300.00 | 5,486.30 | 38,924 |
| 2022-03-16 | 6,320.00 | 6,320.00 | 6,150.00 | 6,200.00 | 5,399.22 | 24,288 |
| 2022-03-15 | 6,180.00 | 6,300.00 | 6,130.00 | 6,200.00 | 5,399.22 | 24,905 |
| 2022-03-14 | 6,310.00 | 6,400.00 | 6,120.00 | 6,200.00 | 5,399.22 | 32,389 |
| 2022-03-11 | 6,170.00 | 6,370.00 | 6,160.00 | 6,310.00 | 5,495.01 | 27,750 |
| 2022-03-10 | 6,090.00 | 6,210.00 | 6,080.00 | 6,140.00 | 5,346.97 | 16,867 |
| 2022-03-08 | 6,020.00 | 6,120.00 | 5,960.00 | 6,080.00 | 5,294.72 | 30,977 |
| 2022-03-07 | 6,250.00 | 6,250.00 | 6,040.00 | 6,120.00 | 5,329.55 | 71,112 |
| 2022-03-04 | 6,100.00 | 6,450.00 | 6,100.00 | 6,350.00 | 5,529.84 | 119,010 |
| 2022-03-03 | 6,020.00 | 6,210.00 | 6,020.00 | 6,130.00 | 5,338.26 | 33,134 |
| 2022-03-02 | 6,150.00 | 6,160.00 | 6,040.00 | 6,080.00 | 5,294.72 | 20,357 |
| 2022-02-28 | 5,910.00 | 6,170.00 | 5,910.00 | 6,090.00 | 5,303.42 | 26,564 |
| 2022-02-25 | 5,840.00 | 6,030.00 | 5,830.00 | 5,910.00 | 5,146.67 | 33,028 |
| 2022-02-24 | 5,960.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,085.71 | 40,459 |
| 2022-02-23 | 5,830.00 | 6,000.00 | 5,830.00 | 5,970.00 | 5,198.92 | 37,735 |
| 2022-02-22 | 5,930.00 | 6,080.00 | 5,830.00 | 5,890.00 | 5,129.26 | 20,776 |
| 2022-02-21 | 6,020.00 | 6,040.00 | 5,760.00 | 5,990.00 | 5,216.34 | 13,558 |
| 2022-02-18 | 5,840.00 | 6,040.00 | 5,810.00 | 6,020.00 | 5,242.47 | 28,184 |
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.