Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,840.00 | 6,040.00 | 5,810.00 | 6,020.00 | 5,242.47 | 28,184 |
| 2022-02-17 | 5,790.00 | 5,980.00 | 5,780.00 | 5,840.00 | 5,085.71 | 41,109 |
| 2022-02-16 | 5,690.00 | 5,840.00 | 5,610.00 | 5,790.00 | 5,042.17 | 21,979 |
| 2022-02-15 | 5,580.00 | 6,270.00 | 5,520.00 | 5,600.00 | 4,876.71 | 256,832 |
| 2022-02-14 | 5,800.00 | 5,800.00 | 5,530.00 | 5,580.00 | 4,859.30 | 38,149 |
| 2022-02-11 | 5,930.00 | 5,980.00 | 5,820.00 | 5,860.00 | 5,103.13 | 31,746 |
| 2022-02-10 | 5,970.00 | 6,010.00 | 5,800.00 | 5,960.00 | 5,190.21 | 11,325 |
| 2022-02-09 | 5,870.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,190.21 | 29,699 |
| 2022-02-08 | 5,790.00 | 6,000.00 | 5,790.00 | 5,860.00 | 5,103.13 | 32,150 |
| 2022-02-07 | 5,870.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,059.59 | 22,291 |
| 2022-02-04 | 5,800.00 | 5,910.00 | 5,750.00 | 5,900.00 | 5,137.96 | 26,749 |
| 2022-02-03 | 5,660.00 | 5,890.00 | 5,660.00 | 5,780.00 | 5,033.46 | 33,476 |
| 2022-01-28 | 5,390.00 | 5,700.00 | 5,340.00 | 5,620.00 | 4,894.13 | 113,419 |
| 2022-01-27 | 5,800.00 | 6,000.00 | 5,390.00 | 5,460.00 | 4,754.79 | 203,997 |
| 2022-01-26 | 5,790.00 | 5,880.00 | 5,720.00 | 5,780.00 | 5,033.46 | 20,124 |
| 2022-01-25 | 5,920.00 | 6,120.00 | 5,720.00 | 5,820.00 | 5,068.30 | 58,736 |
| 2022-01-24 | 6,080.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,207.63 | 38,846 |
| 2022-01-21 | 6,230.00 | 6,240.00 | 6,100.00 | 6,130.00 | 5,338.26 | 25,151 |
| 2022-01-20 | 6,140.00 | 6,300.00 | 6,080.00 | 6,260.00 | 5,451.47 | 31,777 |
| 2022-01-19 | 6,190.00 | 6,210.00 | 6,040.00 | 6,160.00 | 5,364.38 | 26,430 |
| 2022-01-18 | 6,230.00 | 6,480.00 | 6,190.00 | 6,210.00 | 5,407.93 | 46,234 |
| 2022-01-17 | 6,360.00 | 6,450.00 | 6,240.00 | 6,340.00 | 5,521.13 | 27,577 |
| 2022-01-14 | 6,300.00 | 6,450.00 | 6,260.00 | 6,370.00 | 5,547.26 | 43,567 |
| 2022-01-13 | 6,310.00 | 6,370.00 | 6,200.00 | 6,320.00 | 5,503.72 | 84,614 |
| 2022-01-12 | 6,140.00 | 6,300.00 | 6,130.00 | 6,280.00 | 5,468.88 | 31,536 |
| 2022-01-11 | 6,380.00 | 6,440.00 | 6,090.00 | 6,140.00 | 5,346.97 | 74,342 |
| 2022-01-10 | 6,840.00 | 6,840.00 | 6,390.00 | 6,390.00 | 5,564.68 | 77,657 |
| 2022-01-07 | 6,660.00 | 6,840.00 | 6,570.00 | 6,840.00 | 5,956.56 | 45,277 |
| 2022-01-06 | 6,550.00 | 6,830.00 | 6,450.00 | 6,660.00 | 5,799.80 | 64,444 |
| 2022-01-05 | 6,530.00 | 6,690.00 | 6,480.00 | 6,610.00 | 5,756.26 | 27,662 |
| 2022-01-04 | 6,410.00 | 6,530.00 | 6,390.00 | 6,530.00 | 5,686.59 | 21,813 |
| 2022-01-03 | 6,420.00 | 6,490.00 | 6,270.00 | 6,450.00 | 5,616.93 | 41,807 |
| 2021-12-30 | 6,320.00 | 6,430.00 | 6,300.00 | 6,420.00 | 5,590.80 | 38,199 |
| 2021-12-29 | 6,500.00 | 6,500.00 | 6,320.00 | 6,320.00 | 5,503.72 | 44,454 |
| 2021-12-28 | 6,470.00 | 6,610.00 | 6,360.00 | 6,600.00 | 5,555.97 | 48,683 |
| 2021-12-27 | 6,380.00 | 6,490.00 | 6,340.00 | 6,480.00 | 5,454.95 | 22,766 |
| 2021-12-24 | 6,330.00 | 6,500.00 | 6,300.00 | 6,380.00 | 5,370.77 | 16,830 |
| 2021-12-23 | 6,170.00 | 6,340.00 | 6,130.00 | 6,330.00 | 5,328.68 | 23,315 |
| 2021-12-22 | 6,220.00 | 6,300.00 | 6,150.00 | 6,190.00 | 5,210.82 | 14,962 |
| 2021-12-21 | 6,140.00 | 6,260.00 | 6,060.00 | 6,220.00 | 5,236.08 | 27,910 |
| 2021-12-20 | 6,310.00 | 6,310.00 | 6,100.00 | 6,200.00 | 5,219.24 | 34,490 |
| 2021-12-17 | 6,380.00 | 6,450.00 | 6,310.00 | 6,380.00 | 5,370.77 | 8,712 |
| 2021-12-16 | 6,350.00 | 6,490.00 | 6,290.00 | 6,360.00 | 5,353.93 | 15,877 |
| 2021-12-15 | 6,370.00 | 6,440.00 | 6,280.00 | 6,350.00 | 5,345.51 | 26,800 |
| 2021-12-14 | 6,410.00 | 6,510.00 | 6,370.00 | 6,470.00 | 5,446.53 | 12,206 |
| 2021-12-13 | 6,500.00 | 6,570.00 | 6,400.00 | 6,540.00 | 5,505.46 | 18,010 |
| 2021-12-10 | 6,530.00 | 6,580.00 | 6,480.00 | 6,560.00 | 5,522.30 | 12,045 |
| 2021-12-09 | 6,420.00 | 6,530.00 | 6,350.00 | 6,530.00 | 5,497.04 | 17,376 |
| 2021-12-08 | 6,450.00 | 6,520.00 | 6,360.00 | 6,420.00 | 5,404.44 | 17,717 |
| 2021-12-07 | 6,380.00 | 6,540.00 | 6,330.00 | 6,430.00 | 5,412.86 | 15,098 |
| 2021-12-06 | 6,400.00 | 6,470.00 | 6,300.00 | 6,390.00 | 5,379.19 | 18,559 |
| 2021-12-03 | 6,210.00 | 6,410.00 | 6,150.00 | 6,400.00 | 5,387.61 | 20,775 |
| 2021-12-02 | 6,120.00 | 6,220.00 | 6,060.00 | 6,180.00 | 5,202.41 | 25,156 |
| 2021-12-01 | 5,940.00 | 6,260.00 | 5,900.00 | 6,130.00 | 5,160.32 | 41,131 |
| 2021-11-30 | 6,210.00 | 6,390.00 | 5,940.00 | 5,940.00 | 5,000.37 | 69,769 |
| 2021-11-29 | 6,310.00 | 6,450.00 | 6,170.00 | 6,210.00 | 5,227.66 | 47,609 |
| 2021-11-26 | 6,840.00 | 6,850.00 | 6,400.00 | 6,410.00 | 5,396.02 | 87,712 |
| 2021-11-25 | 6,870.00 | 6,960.00 | 6,750.00 | 6,820.00 | 5,741.17 | 26,195 |
| 2021-11-24 | 6,830.00 | 6,930.00 | 6,760.00 | 6,920.00 | 5,825.35 | 29,972 |
| 2021-11-23 | 6,810.00 | 7,080.00 | 6,810.00 | 6,890.00 | 5,800.09 | 25,238 |
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.