Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30,150.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 216,246 |
| 2024-04-25 | 30,650.00 | 31,100.00 | 29,900.00 | 30,200.00 | 30,200.00 | 291,038 |
| 2024-04-24 | 31,200.00 | 31,500.00 | 30,400.00 | 31,050.00 | 31,050.00 | 426,083 |
| 2024-04-23 | 29,550.00 | 31,400.00 | 29,250.00 | 31,200.00 | 31,200.00 | 789,780 |
| 2024-04-22 | 28,200.00 | 29,950.00 | 28,200.00 | 29,500.00 | 29,500.00 | 548,457 |
| 2024-04-19 | 28,500.00 | 28,750.00 | 27,500.00 | 28,050.00 | 28,050.00 | 214,497 |
| 2024-04-18 | 28,700.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 246,426 |
| 2024-04-17 | 28,050.00 | 29,400.00 | 27,650.00 | 28,500.00 | 28,500.00 | 416,437 |
| 2024-04-16 | 27,900.00 | 28,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | 255,308 |
| 2024-04-15 | 28,150.00 | 28,500.00 | 27,500.00 | 28,150.00 | 28,150.00 | 242,042 |
| 2024-04-12 | 27,150.00 | 28,500.00 | 26,850.00 | 28,350.00 | 28,350.00 | 297,695 |
| 2024-04-11 | 25,900.00 | 27,150.00 | 25,850.00 | 27,150.00 | 27,150.00 | 169,624 |
| 2024-04-09 | 26,250.00 | 27,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | 257,217 |
| 2024-04-08 | 28,350.00 | 28,350.00 | 25,100.00 | 26,500.00 | 26,500.00 | 666,948 |
| 2024-04-05 | 27,500.00 | 28,550.00 | 27,300.00 | 28,250.00 | 28,250.00 | 227,080 |
| 2024-04-04 | 27,950.00 | 29,000.00 | 27,300.00 | 28,350.00 | 28,350.00 | 374,768 |
| 2024-04-03 | 27,350.00 | 28,000.00 | 26,850.00 | 27,400.00 | 27,400.00 | 398,635 |
| 2024-04-02 | 29,250.00 | 29,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | 509,770 |
| 2024-04-01 | 27,850.00 | 29,800.00 | 27,600.00 | 29,050.00 | 29,050.00 | 701,444 |
| 2024-03-29 | 28,050.00 | 28,350.00 | 27,400.00 | 27,600.00 | 27,600.00 | 235,061 |
| 2024-03-28 | 27,650.00 | 28,550.00 | 27,350.00 | 28,150.00 | 28,150.00 | 224,141 |
| 2024-03-27 | 28,050.00 | 28,250.00 | 26,800.00 | 27,900.00 | 27,900.00 | 502,050 |
| 2024-03-26 | 29,050.00 | 29,150.00 | 27,900.00 | 28,300.00 | 28,300.00 | 610,934 |
| 2024-03-25 | 28,650.00 | 29,800.00 | 28,350.00 | 29,450.00 | 29,450.00 | 749,971 |
| 2024-03-22 | 29,600.00 | 29,600.00 | 28,000.00 | 28,100.00 | 28,100.00 | 523,023 |
| 2024-03-21 | 28,050.00 | 29,300.00 | 27,600.00 | 28,600.00 | 28,600.00 | 918,576 |
| 2024-03-20 | 28,000.00 | 28,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 422,327 |
| 2024-03-19 | 27,800.00 | 29,150.00 | 27,300.00 | 28,000.00 | 28,000.00 | 449,143 |
| 2024-03-18 | 27,250.00 | 28,400.00 | 27,000.00 | 27,950.00 | 27,950.00 | 425,232 |
| 2024-03-15 | 27,900.00 | 28,600.00 | 26,800.00 | 27,250.00 | 27,250.00 | 549,468 |
| 2024-03-14 | 27,950.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 493,511 |
| 2024-03-13 | 29,300.00 | 29,900.00 | 27,600.00 | 28,450.00 | 28,450.00 | 904,085 |
| 2024-03-12 | 27,650.00 | 30,000.00 | 27,300.00 | 28,900.00 | 28,900.00 | 1,366,434 |
| 2024-03-11 | 27,750.00 | 28,800.00 | 26,950.00 | 27,850.00 | 27,850.00 | 1,800,211 |
| 2024-03-08 | 24,100.00 | 26,700.00 | 24,000.00 | 26,000.00 | 26,000.00 | 1,021,751 |
| 2024-03-07 | 25,500.00 | 25,600.00 | 24,050.00 | 24,050.00 | 24,050.00 | 579,516 |
| 2024-03-06 | 23,900.00 | 25,850.00 | 23,350.00 | 25,100.00 | 25,100.00 | 1,132,095 |
| 2024-03-05 | 23,900.00 | 24,750.00 | 22,950.00 | 24,000.00 | 24,000.00 | 659,376 |
| 2024-03-04 | 22,300.00 | 23,900.00 | 22,300.00 | 23,750.00 | 23,750.00 | 469,991 |
| 2024-02-29 | 22,550.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | 347,625 |
| 2024-02-28 | 23,250.00 | 23,350.00 | 22,100.00 | 22,850.00 | 22,850.00 | 475,849 |
| 2024-02-27 | 24,500.00 | 24,500.00 | 22,950.00 | 23,100.00 | 23,100.00 | 631,231 |
| 2024-02-26 | 23,650.00 | 24,700.00 | 23,200.00 | 23,900.00 | 23,900.00 | 1,210,319 |
| 2024-02-23 | 21,450.00 | 24,350.00 | 21,200.00 | 22,850.00 | 22,850.00 | 1,448,718 |
| 2024-02-22 | 22,000.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 331,882 |
| 2024-02-21 | 21,700.00 | 23,650.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1,022,076 |
| 2024-02-20 | 20,150.00 | 22,950.00 | 19,920.00 | 22,050.00 | 22,050.00 | 1,086,908 |
| 2024-02-19 | 19,150.00 | 20,500.00 | 19,150.00 | 20,200.00 | 20,200.00 | 409,640 |
| 2024-02-16 | 18,980.00 | 19,230.00 | 18,780.00 | 19,040.00 | 19,040.00 | 105,222 |
| 2024-02-15 | 19,150.00 | 19,210.00 | 18,750.00 | 18,980.00 | 18,980.00 | 137,262 |
| 2024-02-14 | 19,340.00 | 19,410.00 | 18,960.00 | 19,130.00 | 19,130.00 | 127,889 |
| 2024-02-13 | 19,020.00 | 19,570.00 | 18,990.00 | 19,570.00 | 19,570.00 | 114,197 |
| 2024-02-08 | 19,160.00 | 19,160.00 | 18,730.00 | 19,110.00 | 19,110.00 | 99,098 |
| 2024-02-07 | 19,010.00 | 19,180.00 | 18,610.00 | 19,180.00 | 19,180.00 | 83,926 |
| 2024-02-06 | 19,060.00 | 19,060.00 | 18,600.00 | 18,830.00 | 18,830.00 | 139,880 |
| 2024-02-05 | 19,600.00 | 19,650.00 | 19,060.00 | 19,060.00 | 19,060.00 | 67,749 |
| 2024-02-02 | 19,250.00 | 19,910.00 | 19,100.00 | 19,660.00 | 19,660.00 | 156,944 |
| 2024-02-01 | 19,080.00 | 19,150.00 | 18,540.00 | 19,100.00 | 19,100.00 | 132,792 |
| 2024-01-31 | 19,290.00 | 19,290.00 | 18,810.00 | 19,100.00 | 19,100.00 | 108,016 |
| 2024-01-30 | 19,520.00 | 19,560.00 | 19,000.00 | 19,320.00 | 19,320.00 | 112,263 |
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.