Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,980.00 | 7,010.00 | 6,940.00 | 6,980.00 | 6,411.28 | 16,511 |
| 2025-01-21 | 6,970.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,411.28 | 19,192 |
| 2025-01-20 | 6,980.00 | 7,190.00 | 6,950.00 | 7,000.00 | 6,429.65 | 43,418 |
| 2025-01-17 | 6,880.00 | 7,040.00 | 6,810.00 | 6,960.00 | 6,392.91 | 28,994 |
| 2025-01-16 | 6,900.00 | 6,990.00 | 6,850.00 | 6,950.00 | 6,383.73 | 12,615 |
| 2025-01-15 | 6,940.00 | 7,020.00 | 6,840.00 | 6,900.00 | 6,337.80 | 24,810 |
| 2025-01-14 | 6,830.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,337.80 | 15,683 |
| 2025-01-13 | 6,900.00 | 6,910.00 | 6,800.00 | 6,830.00 | 6,273.50 | 17,582 |
| 2025-01-10 | 6,820.00 | 6,890.00 | 6,790.00 | 6,890.00 | 6,328.61 | 11,941 |
| 2025-01-09 | 6,980.00 | 6,980.00 | 6,750.00 | 6,800.00 | 6,245.95 | 27,456 |
| 2025-01-08 | 7,060.00 | 7,100.00 | 6,910.00 | 6,990.00 | 6,420.47 | 22,283 |
| 2025-01-07 | 7,000.00 | 7,060.00 | 6,930.00 | 7,030.00 | 6,457.21 | 26,194 |
| 2025-01-06 | 7,000.00 | 7,090.00 | 6,840.00 | 6,960.00 | 6,392.91 | 28,210 |
| 2025-01-03 | 7,200.00 | 7,250.00 | 7,070.00 | 7,090.00 | 6,512.32 | 36,974 |
| 2025-01-02 | 6,920.00 | 7,110.00 | 6,850.00 | 7,070.00 | 6,493.95 | 37,681 |
| 2024-12-30 | 6,530.00 | 6,920.00 | 6,530.00 | 6,920.00 | 6,356.17 | 20,389 |
| 2024-12-27 | 6,760.00 | 6,790.00 | 6,610.00 | 6,610.00 | 6,071.43 | 29,184 |
| 2024-12-26 | 7,150.00 | 7,150.00 | 6,700.00 | 6,820.00 | 6,264.32 | 81,280 |
| 2024-12-24 | 6,830.00 | 7,010.00 | 6,750.00 | 6,990.00 | 6,420.47 | 34,510 |
| 2024-12-23 | 6,910.00 | 7,040.00 | 6,720.00 | 6,830.00 | 6,273.50 | 34,063 |
| 2024-12-20 | 7,100.00 | 7,130.00 | 6,900.00 | 6,920.00 | 6,356.17 | 58,784 |
| 2024-12-19 | 7,000.00 | 7,160.00 | 6,960.00 | 7,160.00 | 6,576.62 | 85,200 |
| 2024-12-18 | 7,070.00 | 7,230.00 | 6,890.00 | 7,230.00 | 6,640.91 | 66,906 |
| 2024-12-17 | 6,880.00 | 7,070.00 | 6,770.00 | 7,030.00 | 6,457.21 | 126,532 |
| 2024-12-16 | 6,650.00 | 7,070.00 | 6,410.00 | 6,880.00 | 6,319.43 | 396,121 |
| 2024-12-13 | 7,480.00 | 7,940.00 | 7,170.00 | 7,710.00 | 7,081.80 | 227,920 |
| 2024-12-12 | 7,520.00 | 7,640.00 | 7,100.00 | 7,480.00 | 6,870.54 | 385,975 |
| 2024-12-11 | 7,540.00 | 7,700.00 | 7,090.00 | 7,440.00 | 6,833.80 | 266,007 |
| 2024-12-10 | 6,790.00 | 7,970.00 | 6,750.00 | 7,540.00 | 6,925.65 | 485,727 |
| 2024-12-09 | 7,340.00 | 7,770.00 | 6,670.00 | 6,860.00 | 6,301.06 | 625,756 |
| 2024-12-06 | 7,110.00 | 8,430.00 | 7,040.00 | 7,770.00 | 7,136.91 | 1,181,109 |
| 2024-12-05 | 6,950.00 | 7,490.00 | 6,820.00 | 7,120.00 | 6,539.87 | 272,835 |
| 2024-12-04 | 7,230.00 | 7,890.00 | 6,620.00 | 7,720.00 | 7,090.99 | 1,006,359 |
| 2024-12-03 | 6,300.00 | 6,490.00 | 6,300.00 | 6,480.00 | 5,952.02 | 23,199 |
| 2024-12-02 | 6,620.00 | 6,620.00 | 6,210.00 | 6,360.00 | 5,841.80 | 53,951 |
| 2024-11-29 | 6,700.00 | 6,790.00 | 6,440.00 | 6,590.00 | 6,053.06 | 29,402 |
| 2024-11-28 | 6,630.00 | 6,950.00 | 6,630.00 | 6,710.00 | 6,163.28 | 31,282 |
| 2024-11-27 | 6,710.00 | 6,710.00 | 6,510.00 | 6,690.00 | 6,144.91 | 31,395 |
| 2024-11-26 | 6,650.00 | 6,740.00 | 6,560.00 | 6,710.00 | 6,163.28 | 14,718 |
| 2024-11-25 | 6,930.00 | 6,930.00 | 6,430.00 | 6,640.00 | 6,098.98 | 75,142 |
| 2024-11-22 | 6,580.00 | 6,950.00 | 6,540.00 | 6,880.00 | 6,319.43 | 55,036 |
| 2024-11-21 | 6,560.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,034.69 | 50,660 |
| 2024-11-20 | 6,510.00 | 6,640.00 | 6,400.00 | 6,560.00 | 6,025.50 | 34,041 |
| 2024-11-19 | 6,480.00 | 6,520.00 | 6,320.00 | 6,510.00 | 5,979.58 | 49,434 |
| 2024-11-18 | 7,030.00 | 7,090.00 | 6,420.00 | 6,470.00 | 5,942.84 | 148,543 |
| 2024-11-15 | 6,800.00 | 7,030.00 | 6,600.00 | 7,030.00 | 6,457.21 | 145,175 |
| 2024-11-14 | 6,880.00 | 7,000.00 | 6,730.00 | 6,800.00 | 6,245.95 | 54,171 |
| 2024-11-13 | 7,150.00 | 7,160.00 | 6,800.00 | 6,880.00 | 6,319.43 | 25,739 |
| 2024-11-12 | 7,200.00 | 7,340.00 | 6,890.00 | 7,150.00 | 6,567.43 | 48,691 |
| 2024-11-11 | 7,310.00 | 7,420.00 | 7,200.00 | 7,200.00 | 6,613.36 | 23,003 |
| 2024-11-08 | 7,540.00 | 7,640.00 | 7,300.00 | 7,380.00 | 6,778.69 | 38,850 |
| 2024-11-07 | 7,490.00 | 7,710.00 | 7,460.00 | 7,540.00 | 6,925.65 | 19,431 |
| 2024-11-06 | 7,790.00 | 7,790.00 | 7,390.00 | 7,540.00 | 6,925.65 | 56,551 |
| 2024-11-05 | 7,420.00 | 7,730.00 | 7,370.00 | 7,680.00 | 7,054.25 | 45,651 |
| 2024-11-04 | 7,600.00 | 7,750.00 | 7,280.00 | 7,430.00 | 6,824.62 | 70,027 |
| 2024-11-01 | 7,450.00 | 7,750.00 | 7,430.00 | 7,620.00 | 6,999.14 | 89,150 |
| 2024-10-31 | 7,260.00 | 7,570.00 | 7,210.00 | 7,530.00 | 6,916.47 | 104,279 |
| 2024-10-30 | 7,200.00 | 7,550.00 | 7,200.00 | 7,330.00 | 6,732.76 | 65,170 |
| 2024-10-29 | 7,260.00 | 7,340.00 | 7,160.00 | 7,300.00 | 6,705.21 | 65,078 |
| 2024-10-28 | 6,520.00 | 7,320.00 | 6,520.00 | 7,280.00 | 6,686.84 | 310,139 |
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.