Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,030.00 | 7,040.00 | 6,810.00 | 6,900.00 | 6,593.59 | 52,004 |
| 2025-04-22 | 7,030.00 | 7,120.00 | 6,900.00 | 7,030.00 | 6,717.81 | 39,401 |
| 2025-04-21 | 7,240.00 | 7,410.00 | 7,010.00 | 7,030.00 | 6,717.81 | 56,992 |
| 2025-04-18 | 6,950.00 | 7,080.00 | 6,830.00 | 7,060.00 | 6,746.48 | 41,612 |
| 2025-04-17 | 7,010.00 | 7,090.00 | 6,820.00 | 6,920.00 | 6,612.70 | 44,894 |
| 2025-04-16 | 7,150.00 | 7,300.00 | 6,990.00 | 7,030.00 | 6,717.81 | 47,552 |
| 2025-04-15 | 7,160.00 | 7,240.00 | 7,080.00 | 7,200.00 | 6,880.26 | 34,874 |
| 2025-04-14 | 7,300.00 | 7,550.00 | 7,120.00 | 7,170.00 | 6,851.60 | 82,742 |
| 2025-04-11 | 7,390.00 | 7,390.00 | 7,160.00 | 7,180.00 | 6,861.15 | 46,399 |
| 2025-04-10 | 7,240.00 | 7,480.00 | 7,180.00 | 7,400.00 | 7,071.38 | 39,527 |
| 2025-04-09 | 7,620.00 | 7,760.00 | 7,070.00 | 7,160.00 | 6,842.04 | 92,555 |
| 2025-04-08 | 7,590.00 | 7,880.00 | 7,370.00 | 7,630.00 | 7,291.17 | 148,182 |
| 2025-04-07 | 7,550.00 | 7,920.00 | 7,210.00 | 7,580.00 | 7,243.39 | 244,208 |
| 2025-04-04 | 6,740.00 | 7,390.00 | 6,740.00 | 7,290.00 | 6,966.27 | 152,653 |
| 2025-04-03 | 6,610.00 | 6,980.00 | 6,610.00 | 6,800.00 | 6,498.03 | 48,582 |
| 2025-04-02 | 6,950.00 | 7,020.00 | 6,840.00 | 6,960.00 | 6,392.91 | 23,557 |
| 2025-04-01 | 6,480.00 | 7,100.00 | 6,480.00 | 6,950.00 | 6,383.73 | 52,850 |
| 2025-03-31 | 6,870.00 | 6,870.00 | 6,510.00 | 6,510.00 | 5,979.58 | 41,492 |
| 2025-03-28 | 6,980.00 | 6,980.00 | 6,760.00 | 6,890.00 | 6,328.61 | 24,047 |
| 2025-03-27 | 6,880.00 | 7,140.00 | 6,810.00 | 7,000.00 | 6,429.65 | 48,172 |
| 2025-03-26 | 6,900.00 | 6,960.00 | 6,850.00 | 6,960.00 | 6,392.91 | 14,859 |
| 2025-03-25 | 6,830.00 | 6,940.00 | 6,830.00 | 6,900.00 | 6,337.80 | 9,690 |
| 2025-03-24 | 6,930.00 | 6,970.00 | 6,820.00 | 6,910.00 | 6,346.99 | 21,463 |
| 2025-03-21 | 6,950.00 | 7,030.00 | 6,920.00 | 6,930.00 | 6,365.36 | 18,524 |
| 2025-03-20 | 7,150.00 | 7,150.00 | 6,940.00 | 6,940.00 | 6,374.54 | 23,952 |
| 2025-03-19 | 7,200.00 | 7,250.00 | 7,080.00 | 7,130.00 | 6,549.06 | 34,399 |
| 2025-03-18 | 7,220.00 | 7,290.00 | 7,170.00 | 7,200.00 | 6,613.36 | 30,174 |
| 2025-03-17 | 7,120.00 | 7,280.00 | 7,120.00 | 7,280.00 | 6,686.84 | 21,748 |
| 2025-03-14 | 7,170.00 | 7,280.00 | 7,000.00 | 7,190.00 | 6,604.17 | 15,639 |
| 2025-03-13 | 7,300.00 | 7,340.00 | 7,190.00 | 7,190.00 | 6,604.17 | 16,842 |
| 2025-03-12 | 7,250.00 | 7,390.00 | 7,225.00 | 7,260.00 | 6,668.47 | 17,362 |
| 2025-03-11 | 7,250.00 | 7,360.00 | 7,190.00 | 7,310.00 | 6,714.39 | 26,613 |
| 2025-03-10 | 7,460.00 | 7,460.00 | 7,240.00 | 7,340.00 | 6,741.95 | 35,400 |
| 2025-03-07 | 7,510.00 | 7,750.00 | 7,390.00 | 7,480.00 | 6,870.54 | 56,870 |
| 2025-03-06 | 7,530.00 | 7,590.00 | 7,470.00 | 7,540.00 | 6,925.65 | 20,507 |
| 2025-03-05 | 7,580.00 | 7,640.00 | 7,510.00 | 7,560.00 | 6,944.02 | 24,454 |
| 2025-03-04 | 7,560.00 | 7,610.00 | 7,460.00 | 7,600.00 | 6,980.77 | 37,531 |
| 2025-02-28 | 7,540.00 | 7,730.00 | 7,500.00 | 7,550.00 | 6,934.84 | 60,113 |
| 2025-02-27 | 7,540.00 | 7,620.00 | 7,470.00 | 7,540.00 | 6,925.65 | 18,187 |
| 2025-02-26 | 7,880.00 | 7,880.00 | 7,460.00 | 7,530.00 | 6,916.47 | 67,791 |
| 2025-02-25 | 7,940.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,283.88 | 50,313 |
| 2025-02-24 | 7,720.00 | 7,940.00 | 7,610.00 | 7,940.00 | 7,293.06 | 67,983 |
| 2025-02-21 | 7,640.00 | 7,780.00 | 7,550.00 | 7,740.00 | 7,109.36 | 51,413 |
| 2025-02-20 | 7,730.00 | 7,750.00 | 7,570.00 | 7,670.00 | 7,045.06 | 40,622 |
| 2025-02-19 | 7,450.00 | 7,750.00 | 7,450.00 | 7,730.00 | 7,100.17 | 102,343 |
| 2025-02-18 | 7,450.00 | 7,510.00 | 7,400.00 | 7,480.00 | 6,870.54 | 22,130 |
| 2025-02-17 | 7,590.00 | 7,630.00 | 7,380.00 | 7,490.00 | 6,879.73 | 54,656 |
| 2025-02-14 | 7,440.00 | 7,480.00 | 7,320.00 | 7,430.00 | 6,824.62 | 27,092 |
| 2025-02-13 | 7,400.00 | 7,500.00 | 7,360.00 | 7,450.00 | 6,842.99 | 38,974 |
| 2025-02-12 | 7,310.00 | 7,480.00 | 7,260.00 | 7,440.00 | 6,833.80 | 49,867 |
| 2025-02-11 | 7,230.00 | 7,320.00 | 7,160.00 | 7,270.00 | 6,677.65 | 28,623 |
| 2025-02-10 | 7,310.00 | 7,490.00 | 7,200.00 | 7,230.00 | 6,640.91 | 30,473 |
| 2025-02-07 | 7,420.00 | 7,440.00 | 7,250.00 | 7,410.00 | 6,806.25 | 30,878 |
| 2025-02-06 | 7,400.00 | 7,480.00 | 7,270.00 | 7,420.00 | 6,815.43 | 41,508 |
| 2025-02-05 | 7,450.00 | 7,540.00 | 7,350.00 | 7,430.00 | 6,824.62 | 50,959 |
| 2025-02-04 | 7,050.00 | 7,430.00 | 7,050.00 | 7,360.00 | 6,760.32 | 71,949 |
| 2025-02-03 | 7,300.00 | 7,300.00 | 7,070.00 | 7,080.00 | 6,503.13 | 48,970 |
| 2025-01-31 | 7,120.00 | 7,260.00 | 7,000.00 | 7,260.00 | 6,668.47 | 49,391 |
| 2025-01-24 | 6,920.00 | 7,130.00 | 6,810.00 | 7,120.00 | 6,539.87 | 36,429 |
| 2025-01-23 | 6,980.00 | 7,030.00 | 6,910.00 | 6,920.00 | 6,356.17 | 26,135 |
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.