Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 42,700.00 | 43,600.00 | 40,250.00 | 41,200.00 | 41,200.00 | 464,196 |
| 2024-07-24 | 41,900.00 | 43,300.00 | 41,800.00 | 43,200.00 | 43,200.00 | 217,180 |
| 2024-07-23 | 42,550.00 | 43,050.00 | 41,800.00 | 42,050.00 | 42,050.00 | 241,685 |
| 2024-07-22 | 41,750.00 | 43,250.00 | 41,050.00 | 42,350.00 | 42,350.00 | 315,159 |
| 2024-07-19 | 42,600.00 | 43,100.00 | 41,400.00 | 42,000.00 | 42,000.00 | 255,452 |
| 2024-07-18 | 42,950.00 | 43,300.00 | 41,650.00 | 43,100.00 | 43,100.00 | 499,584 |
| 2024-07-17 | 43,700.00 | 44,600.00 | 41,200.00 | 42,600.00 | 42,600.00 | 492,326 |
| 2024-07-16 | 44,300.00 | 44,900.00 | 43,050.00 | 43,400.00 | 43,400.00 | 444,115 |
| 2024-07-15 | 43,900.00 | 44,600.00 | 43,450.00 | 44,100.00 | 44,100.00 | 463,713 |
| 2024-07-12 | 41,900.00 | 43,950.00 | 41,850.00 | 43,650.00 | 43,650.00 | 687,079 |
| 2024-07-11 | 42,850.00 | 43,350.00 | 41,150.00 | 42,350.00 | 42,350.00 | 395,444 |
| 2024-07-10 | 43,050.00 | 44,600.00 | 41,300.00 | 42,900.00 | 42,900.00 | 772,106 |
| 2024-07-09 | 41,650.00 | 44,250.00 | 41,300.00 | 43,100.00 | 43,100.00 | 496,001 |
| 2024-07-08 | 43,750.00 | 43,750.00 | 40,950.00 | 42,000.00 | 42,000.00 | 555,602 |
| 2024-07-05 | 42,000.00 | 44,450.00 | 41,100.00 | 42,900.00 | 42,900.00 | 1,178,123 |
| 2024-07-04 | 39,200.00 | 42,350.00 | 39,000.00 | 42,000.00 | 42,000.00 | 884,959 |
| 2024-07-03 | 37,700.00 | 40,550.00 | 36,550.00 | 39,750.00 | 39,750.00 | 1,089,160 |
| 2024-07-02 | 40,950.00 | 41,150.00 | 36,400.00 | 36,450.00 | 36,450.00 | 1,405,748 |
| 2024-07-01 | 37,550.00 | 41,800.00 | 37,400.00 | 41,400.00 | 41,400.00 | 1,812,886 |
| 2024-06-28 | 35,550.00 | 37,950.00 | 35,150.00 | 37,550.00 | 37,550.00 | 600,885 |
| 2024-06-27 | 34,200.00 | 35,700.00 | 34,100.00 | 35,450.00 | 35,450.00 | 269,045 |
| 2024-06-26 | 35,250.00 | 35,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 262,128 |
| 2024-06-25 | 35,500.00 | 36,300.00 | 34,650.00 | 35,150.00 | 35,150.00 | 359,623 |
| 2024-06-24 | 34,650.00 | 36,300.00 | 34,000.00 | 35,450.00 | 35,450.00 | 413,614 |
| 2024-06-21 | 35,150.00 | 35,300.00 | 34,200.00 | 34,650.00 | 34,650.00 | 312,452 |
| 2024-06-20 | 33,550.00 | 35,200.00 | 33,350.00 | 35,050.00 | 35,050.00 | 527,581 |
| 2024-06-19 | 33,450.00 | 33,700.00 | 32,650.00 | 33,400.00 | 33,400.00 | 337,429 |
| 2024-06-18 | 32,900.00 | 33,650.00 | 32,550.00 | 33,200.00 | 33,200.00 | 243,752 |
| 2024-06-17 | 33,050.00 | 33,400.00 | 32,050.00 | 32,900.00 | 32,900.00 | 300,845 |
| 2024-06-14 | 33,450.00 | 34,550.00 | 32,950.00 | 33,050.00 | 33,050.00 | 361,382 |
| 2024-06-13 | 34,000.00 | 34,400.00 | 33,200.00 | 33,350.00 | 33,350.00 | 371,834 |
| 2024-06-12 | 35,000.00 | 35,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 397,677 |
| 2024-06-11 | 36,000.00 | 36,150.00 | 34,450.00 | 34,450.00 | 34,450.00 | 554,774 |
| 2024-06-10 | 37,850.00 | 38,500.00 | 34,900.00 | 36,000.00 | 36,000.00 | 813,464 |
| 2024-06-07 | 37,400.00 | 38,350.00 | 36,400.00 | 37,500.00 | 37,500.00 | 577,081 |
| 2024-06-05 | 37,000.00 | 38,000.00 | 34,900.00 | 37,400.00 | 37,400.00 | 1,179,769 |
| 2024-06-04 | 37,500.00 | 37,950.00 | 36,300.00 | 36,600.00 | 36,600.00 | 945,594 |
| 2024-06-03 | 31,500.00 | 38,600.00 | 31,000.00 | 37,300.00 | 37,300.00 | 3,103,828 |
| 2024-05-31 | 31,450.00 | 31,600.00 | 29,600.00 | 30,600.00 | 30,600.00 | 381,626 |
| 2024-05-30 | 30,400.00 | 32,050.00 | 29,500.00 | 31,300.00 | 31,300.00 | 215,516 |
| 2024-05-29 | 31,050.00 | 31,050.00 | 30,100.00 | 30,300.00 | 30,300.00 | 201,383 |
| 2024-05-28 | 30,900.00 | 31,850.00 | 30,550.00 | 31,050.00 | 31,050.00 | 208,903 |
| 2024-05-27 | 32,000.00 | 32,000.00 | 30,150.00 | 30,700.00 | 30,700.00 | 303,174 |
| 2024-05-24 | 32,000.00 | 33,550.00 | 31,100.00 | 31,200.00 | 31,200.00 | 468,143 |
| 2024-05-23 | 32,750.00 | 33,850.00 | 32,450.00 | 32,600.00 | 32,600.00 | 409,215 |
| 2024-05-22 | 34,800.00 | 35,200.00 | 31,200.00 | 32,650.00 | 32,650.00 | 1,064,423 |
| 2024-05-21 | 32,900.00 | 35,000.00 | 32,900.00 | 34,600.00 | 34,600.00 | 763,718 |
| 2024-05-20 | 33,400.00 | 33,750.00 | 31,000.00 | 33,150.00 | 33,150.00 | 858,912 |
| 2024-05-17 | 30,000.00 | 33,800.00 | 29,950.00 | 32,800.00 | 32,800.00 | 1,150,562 |
| 2024-05-16 | 30,400.00 | 31,500.00 | 30,250.00 | 30,900.00 | 30,900.00 | 342,630 |
| 2024-05-14 | 28,850.00 | 30,700.00 | 28,550.00 | 30,200.00 | 30,200.00 | 343,178 |
| 2024-05-13 | 29,200.00 | 29,250.00 | 28,350.00 | 28,500.00 | 28,500.00 | 148,579 |
| 2024-05-10 | 28,550.00 | 29,300.00 | 28,400.00 | 28,950.00 | 28,950.00 | 215,052 |
| 2024-05-09 | 28,500.00 | 28,850.00 | 28,000.00 | 28,500.00 | 28,500.00 | 241,692 |
| 2024-05-08 | 29,450.00 | 29,950.00 | 28,000.00 | 28,900.00 | 28,900.00 | 502,110 |
| 2024-05-07 | 31,600.00 | 31,650.00 | 29,100.00 | 29,400.00 | 29,400.00 | 440,713 |
| 2024-05-03 | 30,800.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 206,115 |
| 2024-05-02 | 30,450.00 | 31,150.00 | 29,900.00 | 30,650.00 | 30,650.00 | 259,135 |
| 2024-04-30 | 30,950.00 | 31,750.00 | 30,250.00 | 30,650.00 | 30,650.00 | 298,935 |
| 2024-04-29 | 30,200.00 | 30,900.00 | 30,200.00 | 30,850.00 | 30,850.00 | 168,689 |
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.