Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,700.00 | 38,550.00 | 36,150.00 | 38,300.00 | 38,300.00 | 195,116 |
| 2026-10-16 | 34,650.00 | 38,250.00 | 34,650.00 | 36,700.00 | 36,700.00 | 207,123 |
| 2026-10-15 | 35,000.00 | 35,400.00 | 34,150.00 | 34,750.00 | 34,750.00 | 97,900 |
| 2026-10-14 | 35,000.00 | 36,550.00 | 34,950.00 | 35,800.00 | 35,800.00 | 98,066 |
| 2026-10-13 | 36,400.00 | 36,400.00 | 34,600.00 | 35,350.00 | 35,350.00 | 110,874 |
| 2026-10-12 | 37,600.00 | 37,850.00 | 36,300.00 | 36,500.00 | 36,500.00 | 77,284 |
| 2026-10-08 | 39,500.00 | 39,950.00 | 37,400.00 | 37,700.00 | 37,700.00 | 120,779 |
| 2026-10-07 | 39,200.00 | 40,850.00 | 39,200.00 | 39,700.00 | 39,700.00 | 149,742 |
| 2026-10-06 | 36,600.00 | 39,250.00 | 36,450.00 | 39,150.00 | 39,150.00 | 180,041 |
| 2026-10-02 | 38,350.00 | 38,550.00 | 36,150.00 | 36,600.00 | 36,600.00 | 114,016 |
| 2026-10-01 | 35,400.00 | 38,000.00 | 35,150.00 | 38,000.00 | 38,000.00 | 180,025 |
| 2026-09-30 | 35,900.00 | 36,150.00 | 35,300.00 | 35,650.00 | 35,650.00 | 73,453 |
| 2026-09-29 | 35,150.00 | 35,800.00 | 34,300.00 | 35,650.00 | 35,650.00 | 111,332 |
| 2026-09-28 | 36,200.00 | 36,800.00 | 35,050.00 | 35,250.00 | 35,250.00 | 84,506 |
| 2026-09-23 | 36,100.00 | 36,700.00 | 35,300.00 | 35,800.00 | 35,800.00 | 74,922 |
| 2026-09-22 | 36,200.00 | 37,000.00 | 35,950.00 | 36,200.00 | 36,200.00 | 68,511 |
| 2026-09-21 | 36,700.00 | 37,700.00 | 35,700.00 | 35,850.00 | 35,850.00 | 80,459 |
| 2026-09-18 | 37,600.00 | 37,600.00 | 36,300.00 | 36,550.00 | 36,550.00 | 127,091 |
| 2026-09-17 | 34,700.00 | 37,600.00 | 34,700.00 | 37,450.00 | 37,450.00 | 223,870 |
| 2026-09-16 | 34,350.00 | 34,650.00 | 33,950.00 | 34,350.00 | 34,350.00 | 44,157 |
| 2026-09-15 | 34,850.00 | 35,600.00 | 34,500.00 | 34,600.00 | 34,600.00 | 85,918 |
| 2026-09-14 | 33,500.00 | 35,000.00 | 33,450.00 | 34,600.00 | 34,600.00 | 65,258 |
| 2026-09-11 | 34,300.00 | 35,200.00 | 34,300.00 | 34,900.00 | 34,900.00 | 74,822 |
| 2026-09-10 | 34,100.00 | 35,450.00 | 33,650.00 | 35,450.00 | 35,450.00 | 114,415 |
| 2026-09-09 | 34,650.00 | 35,600.00 | 34,600.00 | 34,800.00 | 34,800.00 | 88,800 |
| 2026-09-08 | 35,800.00 | 36,100.00 | 35,050.00 | 35,050.00 | 35,050.00 | 84,729 |
| 2026-09-07 | 36,600.00 | 37,050.00 | 35,750.00 | 35,950.00 | 35,950.00 | 108,920 |
| 2026-09-04 | 36,100.00 | 37,000.00 | 35,400.00 | 36,600.00 | 36,600.00 | 152,390 |
| 2026-09-03 | 36,950.00 | 37,100.00 | 35,600.00 | 35,900.00 | 35,900.00 | 76,905 |
| 2026-09-02 | 36,200.00 | 37,550.00 | 35,800.00 | 36,600.00 | 36,600.00 | 133,075 |
| 2026-09-01 | 35,150.00 | 37,200.00 | 35,150.00 | 37,000.00 | 37,000.00 | 161,788 |
| 2026-08-31 | 35,000.00 | 35,950.00 | 34,500.00 | 35,050.00 | 35,050.00 | 142,298 |
| 2026-08-28 | 34,700.00 | 35,950.00 | 34,500.00 | 35,800.00 | 35,800.00 | 68,039 |
| 2026-08-27 | 35,500.00 | 35,650.00 | 33,900.00 | 35,050.00 | 35,050.00 | 262,836 |
| 2026-08-26 | 37,000.00 | 38,150.00 | 35,700.00 | 35,900.00 | 35,900.00 | 106,760 |
| 2026-08-25 | 37,800.00 | 38,300.00 | 35,850.00 | 37,300.00 | 37,300.00 | 142,343 |
| 2026-08-24 | 36,800.00 | 38,800.00 | 36,800.00 | 38,250.00 | 38,250.00 | 133,762 |
| 2026-08-21 | 37,900.00 | 38,500.00 | 35,900.00 | 36,700.00 | 36,700.00 | 125,180 |
| 2026-08-20 | 39,300.00 | 40,000.00 | 37,500.00 | 38,850.00 | 38,850.00 | 153,061 |
| 2026-08-19 | 35,950.00 | 38,700.00 | 35,300.00 | 38,100.00 | 38,100.00 | 190,174 |
| 2026-08-18 | 37,400.00 | 39,150.00 | 36,400.00 | 36,600.00 | 36,600.00 | 165,982 |
| 2026-08-14 | 38,050.00 | 39,250.00 | 36,750.00 | 37,400.00 | 37,400.00 | 128,351 |
| 2026-08-13 | 38,600.00 | 39,500.00 | 37,500.00 | 38,300.00 | 38,300.00 | 156,017 |
| 2026-08-12 | 38,000.00 | 40,100.00 | 36,550.00 | 38,800.00 | 38,800.00 | 371,939 |
| 2026-08-11 | 37,750.00 | 39,350.00 | 36,950.00 | 37,400.00 | 37,400.00 | 180,270 |
| 2026-08-10 | 35,600.00 | 38,550.00 | 35,050.00 | 38,000.00 | 38,000.00 | 376,859 |
| 2026-08-07 | 35,000.00 | 36,200.00 | 33,700.00 | 34,950.00 | 34,950.00 | 116,396 |
| 2026-08-06 | 33,900.00 | 36,250.00 | 33,550.00 | 35,350.00 | 35,350.00 | 207,155 |
| 2026-08-05 | 34,600.00 | 35,050.00 | 33,600.00 | 33,600.00 | 33,600.00 | 143,128 |
| 2026-08-04 | 30,750.00 | 35,550.00 | 30,750.00 | 34,600.00 | 34,600.00 | 259,788 |
| 2026-08-03 | 29,200.00 | 32,050.00 | 28,850.00 | 30,850.00 | 30,850.00 | 180,536 |
| 2026-07-31 | 28,650.00 | 30,700.00 | 28,650.00 | 30,050.00 | 30,050.00 | 169,510 |
| 2026-07-30 | 28,250.00 | 30,300.00 | 28,050.00 | 28,400.00 | 28,400.00 | 134,980 |
| 2026-07-29 | 30,550.00 | 30,750.00 | 27,700.00 | 29,150.00 | 29,150.00 | 216,731 |
| 2026-07-28 | 31,150.00 | 31,750.00 | 29,550.00 | 30,250.00 | 30,250.00 | 101,883 |
| 2026-07-27 | 31,700.00 | 33,050.00 | 31,250.00 | 31,600.00 | 31,600.00 | 116,300 |
| 2026-07-24 | 30,800.00 | 32,850.00 | 30,800.00 | 31,050.00 | 31,050.00 | 116,854 |
| 2026-07-23 | 29,500.00 | 31,400.00 | 29,450.00 | 31,200.00 | 31,200.00 | 181,971 |
| 2026-07-22 | 30,300.00 | 30,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | 95,108 |
| 2026-07-21 | 30,600.00 | 30,750.00 | 29,000.00 | 30,150.00 | 30,150.00 | 207,442 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.