Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,230.00 | 6,230.00 | 6,160.00 | 6,200.00 | 5,924.67 | 22,184 |
| 2025-07-22 | 6,260.00 | 6,270.00 | 6,170.00 | 6,200.00 | 5,924.67 | 37,740 |
| 2025-07-21 | 6,280.00 | 6,290.00 | 6,210.00 | 6,250.00 | 5,972.45 | 11,013 |
| 2025-07-18 | 6,300.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,001.12 | 27,880 |
| 2025-07-17 | 6,240.00 | 6,570.00 | 6,170.00 | 6,290.00 | 6,010.67 | 64,243 |
| 2025-07-16 | 6,250.00 | 6,250.00 | 6,160.00 | 6,200.00 | 5,924.67 | 20,941 |
| 2025-07-15 | 6,250.00 | 6,270.00 | 6,170.00 | 6,220.00 | 5,943.78 | 49,577 |
| 2025-07-14 | 6,360.00 | 6,360.00 | 6,250.00 | 6,270.00 | 5,991.56 | 47,914 |
| 2025-07-11 | 6,340.00 | 6,400.00 | 6,320.00 | 6,340.00 | 6,058.45 | 9,308 |
| 2025-07-10 | 6,300.00 | 6,360.00 | 6,280.00 | 6,350.00 | 6,068.01 | 16,881 |
| 2025-07-09 | 6,230.00 | 6,340.00 | 6,230.00 | 6,300.00 | 6,020.23 | 18,658 |
| 2025-07-08 | 6,200.00 | 6,280.00 | 6,200.00 | 6,250.00 | 5,972.45 | 12,627 |
| 2025-07-07 | 6,250.00 | 6,270.00 | 6,200.00 | 6,240.00 | 5,962.89 | 10,264 |
| 2025-07-04 | 6,260.00 | 6,330.00 | 6,220.00 | 6,250.00 | 5,972.45 | 16,443 |
| 2025-07-03 | 6,230.00 | 6,290.00 | 6,200.00 | 6,260.00 | 5,982.01 | 23,556 |
| 2025-07-02 | 6,260.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,953.34 | 11,230 |
| 2025-07-01 | 6,210.00 | 6,290.00 | 6,190.00 | 6,260.00 | 5,982.01 | 18,353 |
| 2025-06-30 | 6,270.00 | 6,300.00 | 6,180.00 | 6,190.00 | 5,915.12 | 35,626 |
| 2025-06-27 | 6,260.00 | 6,310.00 | 6,170.00 | 6,220.00 | 5,943.78 | 38,718 |
| 2025-06-26 | 6,410.00 | 6,410.00 | 6,220.00 | 6,250.00 | 5,972.45 | 33,022 |
| 2025-06-25 | 6,350.00 | 6,480.00 | 6,330.00 | 6,390.00 | 6,106.23 | 41,987 |
| 2025-06-24 | 6,270.00 | 6,440.00 | 6,270.00 | 6,370.00 | 6,087.12 | 36,222 |
| 2025-06-23 | 6,300.00 | 6,300.00 | 6,210.00 | 6,270.00 | 5,991.56 | 25,380 |
| 2025-06-20 | 6,230.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,039.34 | 40,572 |
| 2025-06-19 | 6,240.00 | 6,290.00 | 6,200.00 | 6,220.00 | 5,943.78 | 23,771 |
| 2025-06-18 | 6,230.00 | 6,280.00 | 6,140.00 | 6,230.00 | 5,953.34 | 33,875 |
| 2025-06-17 | 6,260.00 | 6,300.00 | 6,160.00 | 6,230.00 | 5,953.34 | 54,209 |
| 2025-06-16 | 6,270.00 | 6,300.00 | 6,160.00 | 6,270.00 | 5,991.56 | 28,644 |
| 2025-06-13 | 6,370.00 | 6,370.00 | 6,200.00 | 6,270.00 | 5,991.56 | 59,047 |
| 2025-06-12 | 6,320.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,068.01 | 55,968 |
| 2025-06-11 | 6,300.00 | 6,340.00 | 6,190.00 | 6,310.00 | 6,029.79 | 31,191 |
| 2025-06-10 | 6,300.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,029.79 | 37,502 |
| 2025-06-09 | 6,240.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,020.23 | 40,727 |
| 2025-06-05 | 6,250.00 | 6,300.00 | 6,140.00 | 6,240.00 | 5,962.89 | 33,850 |
| 2025-06-04 | 6,190.00 | 6,260.00 | 6,130.00 | 6,240.00 | 5,962.89 | 19,559 |
| 2025-06-02 | 6,170.00 | 6,230.00 | 6,100.00 | 6,190.00 | 5,915.12 | 13,115 |
| 2025-05-30 | 6,200.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,896.00 | 11,240 |
| 2025-05-29 | 6,000.00 | 6,180.00 | 6,000.00 | 6,170.00 | 5,896.00 | 22,829 |
| 2025-05-28 | 5,940.00 | 6,030.00 | 5,930.00 | 6,000.00 | 5,733.55 | 10,040 |
| 2025-05-27 | 5,940.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,666.66 | 16,750 |
| 2025-05-26 | 6,020.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,714.44 | 32,285 |
| 2025-05-23 | 6,090.00 | 6,110.00 | 5,900.00 | 5,980.00 | 5,714.44 | 52,945 |
| 2025-05-22 | 6,050.00 | 6,120.00 | 6,030.00 | 6,090.00 | 5,819.56 | 20,027 |
| 2025-05-21 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,829.11 | 22,841 |
| 2025-05-20 | 6,100.00 | 6,150.00 | 5,920.00 | 6,050.00 | 5,781.33 | 49,711 |
| 2025-05-19 | 6,150.00 | 6,230.00 | 6,050.00 | 6,070.00 | 5,800.44 | 32,813 |
| 2025-05-16 | 6,380.00 | 6,380.00 | 6,150.00 | 6,200.00 | 5,924.67 | 41,096 |
| 2025-05-15 | 6,490.00 | 6,500.00 | 6,360.00 | 6,400.00 | 6,115.79 | 35,420 |
| 2025-05-14 | 6,420.00 | 6,530.00 | 6,360.00 | 6,490.00 | 6,201.79 | 44,610 |
| 2025-05-13 | 6,370.00 | 6,460.00 | 6,290.00 | 6,400.00 | 6,115.79 | 49,667 |
| 2025-05-12 | 6,390.00 | 6,430.00 | 6,300.00 | 6,340.00 | 6,058.45 | 55,803 |
| 2025-05-09 | 6,300.00 | 6,450.00 | 6,240.00 | 6,330.00 | 6,048.90 | 67,533 |
| 2025-05-08 | 6,130.00 | 6,270.00 | 6,120.00 | 6,240.00 | 5,962.89 | 55,411 |
| 2025-05-07 | 6,100.00 | 6,180.00 | 5,880.00 | 6,110.00 | 5,838.67 | 173,584 |
| 2025-05-02 | 6,310.00 | 6,430.00 | 6,170.00 | 6,260.00 | 5,982.01 | 79,165 |
| 2025-04-30 | 6,290.00 | 6,360.00 | 6,120.00 | 6,210.00 | 5,934.23 | 90,178 |
| 2025-04-29 | 6,540.00 | 6,760.00 | 6,180.00 | 6,270.00 | 5,991.56 | 169,974 |
| 2025-04-28 | 6,960.00 | 7,000.00 | 6,520.00 | 6,530.00 | 6,240.02 | 138,915 |
| 2025-04-25 | 6,800.00 | 6,980.00 | 6,780.00 | 6,960.00 | 6,650.92 | 39,913 |
| 2025-04-24 | 6,870.00 | 6,930.00 | 6,710.00 | 6,750.00 | 6,450.25 | 50,146 |
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.