Oricom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,150.00 | 6,690.00 | 6,140.00 | 6,520.00 | 5,988.76 | 123,882 |
| 2024-10-24 | 6,210.00 | 6,310.00 | 6,130.00 | 6,160.00 | 5,658.09 | 32,582 |
| 2024-10-23 | 6,150.00 | 6,300.00 | 6,090.00 | 6,220.00 | 5,713.21 | 20,358 |
| 2024-10-22 | 6,310.00 | 6,400.00 | 6,110.00 | 6,150.00 | 5,648.91 | 30,434 |
| 2024-10-21 | 6,310.00 | 6,510.00 | 6,280.00 | 6,430.00 | 5,906.09 | 11,170 |
| 2024-10-18 | 6,330.00 | 6,460.00 | 6,300.00 | 6,390.00 | 5,869.35 | 11,561 |
| 2024-10-17 | 6,370.00 | 6,550.00 | 6,350.00 | 6,390.00 | 5,869.35 | 18,643 |
| 2024-10-16 | 6,270.00 | 6,350.00 | 6,200.00 | 6,320.00 | 5,805.06 | 13,442 |
| 2024-10-15 | 6,350.00 | 6,450.00 | 6,200.00 | 6,320.00 | 5,805.06 | 25,987 |
| 2024-10-14 | 6,480.00 | 6,480.00 | 6,230.00 | 6,350.00 | 5,832.61 | 42,083 |
| 2024-10-11 | 6,520.00 | 6,620.00 | 6,380.00 | 6,480.00 | 5,952.02 | 13,588 |
| 2024-10-10 | 6,590.00 | 6,720.00 | 6,570.00 | 6,580.00 | 6,043.87 | 12,333 |
| 2024-10-08 | 6,520.00 | 6,900.00 | 6,480.00 | 6,570.00 | 6,034.69 | 21,521 |
| 2024-10-07 | 6,430.00 | 6,600.00 | 6,430.00 | 6,520.00 | 5,988.76 | 12,646 |
| 2024-10-04 | 6,500.00 | 6,600.00 | 6,400.00 | 6,430.00 | 5,906.09 | 12,167 |
| 2024-10-02 | 6,380.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,970.39 | 9,366 |
| 2024-09-30 | 6,620.00 | 6,670.00 | 6,440.00 | 6,470.00 | 5,942.84 | 15,166 |
| 2024-09-27 | 6,630.00 | 6,670.00 | 6,580.00 | 6,670.00 | 6,126.54 | 13,707 |
| 2024-09-26 | 6,690.00 | 6,690.00 | 6,560.00 | 6,590.00 | 6,053.06 | 11,965 |
| 2024-09-25 | 6,590.00 | 6,710.00 | 6,520.00 | 6,590.00 | 6,053.06 | 21,301 |
| 2024-09-24 | 6,480.00 | 6,590.00 | 6,410.00 | 6,590.00 | 6,053.06 | 23,792 |
| 2024-09-23 | 6,480.00 | 6,500.00 | 6,370.00 | 6,480.00 | 5,952.02 | 31,159 |
| 2024-09-20 | 6,090.00 | 6,490.00 | 6,060.00 | 6,430.00 | 5,906.09 | 64,505 |
| 2024-09-19 | 6,050.00 | 6,060.00 | 5,950.00 | 6,050.00 | 5,557.06 | 13,330 |
| 2024-09-13 | 5,990.00 | 6,030.00 | 5,910.00 | 6,020.00 | 5,529.50 | 15,479 |
| 2024-09-12 | 5,810.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,483.57 | 17,882 |
| 2024-09-11 | 5,850.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,281.50 | 16,694 |
| 2024-09-10 | 5,920.00 | 5,950.00 | 5,790.00 | 5,830.00 | 5,354.98 | 15,028 |
| 2024-09-09 | 5,730.00 | 5,930.00 | 5,650.00 | 5,930.00 | 5,446.83 | 33,024 |
| 2024-09-06 | 6,050.00 | 6,050.00 | 5,780.00 | 5,800.00 | 5,327.43 | 35,400 |
| 2024-09-05 | 6,070.00 | 6,230.00 | 5,930.00 | 6,050.00 | 5,557.06 | 105,595 |
| 2024-09-04 | 6,320.00 | 6,360.00 | 5,960.00 | 6,060.00 | 5,566.24 | 74,776 |
| 2024-09-03 | 6,520.00 | 6,560.00 | 6,390.00 | 6,490.00 | 5,961.21 | 25,099 |
| 2024-09-02 | 6,510.00 | 6,570.00 | 6,380.00 | 6,530.00 | 5,997.95 | 11,302 |
| 2024-08-30 | 6,500.00 | 6,540.00 | 6,430.00 | 6,500.00 | 5,970.39 | 16,102 |
| 2024-08-29 | 6,540.00 | 6,550.00 | 6,390.00 | 6,470.00 | 5,942.84 | 16,010 |
| 2024-08-28 | 6,650.00 | 6,690.00 | 6,500.00 | 6,570.00 | 6,034.69 | 10,883 |
| 2024-08-27 | 6,500.00 | 6,650.00 | 6,400.00 | 6,650.00 | 6,108.17 | 8,272 |
| 2024-08-26 | 6,450.00 | 6,560.00 | 6,440.00 | 6,480.00 | 5,952.02 | 10,317 |
| 2024-08-23 | 6,600.00 | 6,600.00 | 6,420.00 | 6,500.00 | 5,970.39 | 18,467 |
| 2024-08-22 | 6,510.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,080.61 | 26,500 |
| 2024-08-21 | 6,450.00 | 6,480.00 | 6,380.00 | 6,470.00 | 5,942.84 | 12,272 |
| 2024-08-20 | 6,430.00 | 6,490.00 | 6,420.00 | 6,450.00 | 5,924.47 | 13,507 |
| 2024-08-19 | 6,520.00 | 6,550.00 | 6,360.00 | 6,380.00 | 5,860.17 | 40,820 |
| 2024-08-16 | 6,700.00 | 6,780.00 | 6,440.00 | 6,490.00 | 5,961.21 | 40,529 |
| 2024-08-14 | 6,650.00 | 6,720.00 | 6,630.00 | 6,670.00 | 6,126.54 | 9,441 |
| 2024-08-13 | 6,580.00 | 6,910.00 | 6,480.00 | 6,630.00 | 6,089.80 | 20,056 |
| 2024-08-12 | 6,450.00 | 6,630.00 | 6,410.00 | 6,630.00 | 6,089.80 | 10,729 |
| 2024-08-09 | 6,340.00 | 6,560.00 | 6,340.00 | 6,500.00 | 5,970.39 | 19,007 |
| 2024-08-08 | 6,320.00 | 6,410.00 | 6,180.00 | 6,320.00 | 5,805.06 | 16,249 |
| 2024-08-07 | 6,310.00 | 6,540.00 | 6,230.00 | 6,400.00 | 5,878.54 | 30,561 |
| 2024-08-06 | 5,950.00 | 6,370.00 | 5,950.00 | 6,340.00 | 5,823.43 | 73,732 |
| 2024-08-05 | 6,730.00 | 6,800.00 | 5,700.00 | 5,940.00 | 5,456.02 | 155,530 |
| 2024-08-02 | 6,980.00 | 7,110.00 | 6,820.00 | 6,900.00 | 6,337.80 | 38,479 |
| 2024-08-01 | 6,870.00 | 7,180.00 | 6,870.00 | 7,110.00 | 6,530.69 | 27,137 |
| 2024-07-31 | 6,940.00 | 7,040.00 | 6,940.00 | 7,010.00 | 6,438.84 | 18,231 |
| 2024-07-30 | 7,120.00 | 7,190.00 | 7,010.00 | 7,020.00 | 6,448.02 | 24,159 |
| 2024-07-29 | 7,090.00 | 7,300.00 | 7,060.00 | 7,230.00 | 6,640.91 | 50,841 |
| 2024-07-26 | 6,990.00 | 7,190.00 | 6,980.00 | 7,100.00 | 6,521.50 | 34,553 |
| 2024-07-25 | 6,850.00 | 7,060.00 | 6,700.00 | 7,050.00 | 6,475.58 | 67,174 |
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.