Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 20,050.00 | 20,200.00 | 18,980.00 | 19,520.00 | 19,520.00 | 209,072 |
| 2024-01-26 | 20,100.00 | 20,150.00 | 19,810.00 | 19,990.00 | 19,990.00 | 101,662 |
| 2024-01-25 | 19,870.00 | 20,300.00 | 19,410.00 | 20,100.00 | 20,100.00 | 112,927 |
| 2024-01-24 | 20,150.00 | 20,200.00 | 19,880.00 | 19,950.00 | 19,950.00 | 96,142 |
| 2024-01-23 | 20,200.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 101,541 |
| 2024-01-22 | 20,300.00 | 20,550.00 | 19,960.00 | 20,050.00 | 20,050.00 | 110,528 |
| 2024-01-19 | 20,400.00 | 20,700.00 | 19,960.00 | 20,100.00 | 20,100.00 | 102,564 |
| 2024-01-18 | 20,500.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | 92,524 |
| 2024-01-17 | 20,400.00 | 20,450.00 | 19,880.00 | 20,200.00 | 20,200.00 | 98,233 |
| 2024-01-16 | 20,750.00 | 20,950.00 | 20,100.00 | 20,200.00 | 20,200.00 | 87,402 |
| 2024-01-15 | 20,700.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 74,471 |
| 2024-01-12 | 21,500.00 | 21,550.00 | 20,650.00 | 20,750.00 | 20,750.00 | 138,010 |
| 2024-01-11 | 21,250.00 | 21,600.00 | 20,950.00 | 21,350.00 | 21,350.00 | 78,087 |
| 2024-01-10 | 21,750.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | 105,921 |
| 2024-01-09 | 21,350.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 122,911 |
| 2024-01-08 | 21,450.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 183,907 |
| 2024-01-05 | 21,500.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 123,345 |
| 2024-01-04 | 22,550.00 | 22,550.00 | 21,400.00 | 21,450.00 | 21,450.00 | 212,781 |
| 2024-01-03 | 22,750.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | 208,864 |
| 2024-01-02 | 22,900.00 | 23,300.00 | 22,400.00 | 23,000.00 | 23,000.00 | 178,491 |
| 2023-12-28 | 23,650.00 | 23,650.00 | 23,000.00 | 23,050.00 | 23,050.00 | 212,247 |
| 2023-12-27 | 22,100.00 | 24,000.00 | 22,000.00 | 23,700.00 | 23,700.00 | 527,003 |
| 2023-12-26 | 22,950.00 | 23,000.00 | 21,100.00 | 22,100.00 | 22,100.00 | 352,242 |
| 2023-12-22 | 22,800.00 | 23,200.00 | 22,000.00 | 22,400.00 | 22,400.00 | 284,515 |
| 2023-12-21 | 22,000.00 | 23,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 453,653 |
| 2023-12-20 | 21,500.00 | 22,150.00 | 21,350.00 | 22,050.00 | 22,050.00 | 270,636 |
| 2023-12-19 | 20,500.00 | 21,550.00 | 20,450.00 | 21,300.00 | 21,300.00 | 212,286 |
| 2023-12-18 | 20,950.00 | 21,550.00 | 20,600.00 | 20,800.00 | 20,800.00 | 163,534 |
| 2023-12-15 | 20,700.00 | 21,200.00 | 20,350.00 | 20,650.00 | 20,650.00 | 219,393 |
| 2023-12-14 | 19,930.00 | 20,550.00 | 19,930.00 | 20,550.00 | 20,550.00 | 302,867 |
| 2023-12-13 | 20,150.00 | 20,400.00 | 19,710.00 | 19,710.00 | 19,710.00 | 141,175 |
| 2023-12-12 | 20,150.00 | 20,450.00 | 19,980.00 | 20,150.00 | 20,150.00 | 118,799 |
| 2023-12-11 | 20,300.00 | 20,350.00 | 19,990.00 | 20,150.00 | 20,150.00 | 108,547 |
| 2023-12-08 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,150.00 | 108,379 |
| 2023-12-07 | 20,150.00 | 20,700.00 | 19,850.00 | 20,000.00 | 20,000.00 | 266,436 |
| 2023-12-06 | 19,300.00 | 20,650.00 | 18,930.00 | 20,150.00 | 20,150.00 | 283,585 |
| 2023-12-05 | 18,740.00 | 19,820.00 | 18,330.00 | 19,400.00 | 19,400.00 | 323,165 |
| 2023-12-04 | 19,180.00 | 19,180.00 | 18,000.00 | 18,750.00 | 18,750.00 | 311,765 |
| 2023-12-01 | 19,000.00 | 19,190.00 | 18,700.00 | 19,030.00 | 19,030.00 | 175,668 |
| 2023-11-30 | 19,100.00 | 19,240.00 | 18,800.00 | 19,100.00 | 19,100.00 | 156,929 |
| 2023-11-29 | 19,140.00 | 19,190.00 | 18,830.00 | 19,120.00 | 19,120.00 | 110,516 |
| 2023-11-28 | 19,040.00 | 19,290.00 | 18,990.00 | 19,200.00 | 19,200.00 | 93,450 |
| 2023-11-27 | 19,310.00 | 19,340.00 | 18,750.00 | 19,080.00 | 19,080.00 | 129,552 |
| 2023-11-24 | 19,370.00 | 19,450.00 | 19,140.00 | 19,150.00 | 19,150.00 | 83,777 |
| 2023-11-23 | 19,250.00 | 19,430.00 | 19,050.00 | 19,370.00 | 19,370.00 | 88,407 |
| 2023-11-22 | 19,390.00 | 19,610.00 | 19,060.00 | 19,220.00 | 19,220.00 | 172,929 |
| 2023-11-21 | 19,810.00 | 19,820.00 | 19,220.00 | 19,590.00 | 19,590.00 | 189,131 |
| 2023-11-20 | 19,630.00 | 19,900.00 | 19,170.00 | 19,760.00 | 19,760.00 | 147,830 |
| 2023-11-17 | 20,250.00 | 20,250.00 | 19,640.00 | 19,700.00 | 19,700.00 | 134,797 |
| 2023-11-16 | 20,350.00 | 20,700.00 | 20,000.00 | 20,300.00 | 20,300.00 | 138,403 |
| 2023-11-15 | 19,920.00 | 20,350.00 | 19,820.00 | 20,350.00 | 20,350.00 | 151,603 |
| 2023-11-14 | 19,680.00 | 19,910.00 | 19,500.00 | 19,670.00 | 19,670.00 | 98,720 |
| 2023-11-13 | 20,650.00 | 20,650.00 | 19,490.00 | 19,520.00 | 19,520.00 | 159,970 |
| 2023-11-10 | 20,050.00 | 20,450.00 | 19,910.00 | 20,150.00 | 20,150.00 | 125,858 |
| 2023-11-09 | 21,050.00 | 21,300.00 | 20,300.00 | 20,500.00 | 20,500.00 | 210,567 |
| 2023-11-08 | 21,050.00 | 21,500.00 | 20,800.00 | 21,150.00 | 21,150.00 | 198,201 |
| 2023-11-07 | 21,100.00 | 21,600.00 | 20,700.00 | 20,900.00 | 20,900.00 | 408,733 |
| 2023-11-06 | 19,720.00 | 21,350.00 | 19,660.00 | 21,100.00 | 21,100.00 | 501,307 |
| 2023-11-03 | 19,720.00 | 19,730.00 | 19,130.00 | 19,400.00 | 19,400.00 | 217,863 |
| 2023-11-02 | 19,190.00 | 19,850.00 | 19,020.00 | 19,710.00 | 19,710.00 | 368,070 |
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.