Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 18,800.00 | 19,140.00 | 18,430.00 | 18,980.00 | 18,980.00 | 292,567 |
| 2023-10-31 | 19,110.00 | 19,350.00 | 18,330.00 | 19,000.00 | 19,000.00 | 364,844 |
| 2023-10-30 | 19,030.00 | 19,180.00 | 18,540.00 | 19,100.00 | 19,100.00 | 263,418 |
| 2023-10-27 | 19,230.00 | 19,510.00 | 18,650.00 | 19,060.00 | 19,060.00 | 345,627 |
| 2023-10-26 | 18,670.00 | 19,220.00 | 18,350.00 | 19,030.00 | 19,030.00 | 744,305 |
| 2023-10-25 | 19,500.00 | 19,940.00 | 19,030.00 | 19,250.00 | 19,250.00 | 567,913 |
| 2023-10-24 | 21,050.00 | 21,150.00 | 18,300.00 | 19,670.00 | 19,670.00 | 1,715,984 |
| 2023-10-23 | 22,100.00 | 22,300.00 | 20,700.00 | 21,850.00 | 21,850.00 | 622,220 |
| 2023-10-20 | 20,250.00 | 23,100.00 | 20,250.00 | 21,850.00 | 21,850.00 | 1,100,143 |
| 2023-10-19 | 20,750.00 | 22,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 1,067,080 |
| 2023-10-18 | 23,550.00 | 23,650.00 | 18,150.00 | 20,500.00 | 20,500.00 | 2,506,139 |
| 2023-10-17 | 26,900.00 | 27,000.00 | 25,650.00 | 25,900.00 | 25,900.00 | 500,213 |
| 2023-10-16 | 26,850.00 | 27,400.00 | 25,600.00 | 26,650.00 | 26,650.00 | 526,016 |
| 2023-10-13 | 30,850.00 | 31,300.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1,810,931 |
| 2023-10-12 | 30,150.00 | 30,500.00 | 27,700.00 | 29,000.00 | 29,000.00 | 644,501 |
| 2023-10-11 | 29,500.00 | 29,900.00 | 28,800.00 | 29,450.00 | 29,450.00 | 251,702 |
| 2023-10-10 | 30,300.00 | 30,700.00 | 28,750.00 | 28,900.00 | 28,900.00 | 418,644 |
| 2023-10-06 | 28,300.00 | 30,150.00 | 27,950.00 | 29,750.00 | 29,750.00 | 520,303 |
| 2023-10-05 | 30,100.00 | 30,450.00 | 27,750.00 | 27,850.00 | 27,850.00 | 598,074 |
| 2023-10-04 | 32,000.00 | 32,800.00 | 28,900.00 | 29,350.00 | 29,350.00 | 1,301,761 |
| 2023-09-27 | 27,300.00 | 29,500.00 | 27,150.00 | 29,200.00 | 29,200.00 | 587,778 |
| 2023-09-26 | 27,350.00 | 27,600.00 | 26,500.00 | 27,300.00 | 27,300.00 | 179,956 |
| 2023-09-25 | 26,900.00 | 27,950.00 | 26,900.00 | 27,200.00 | 27,200.00 | 209,226 |
| 2023-09-22 | 26,700.00 | 27,200.00 | 26,300.00 | 26,800.00 | 26,800.00 | 305,213 |
| 2023-09-21 | 27,800.00 | 27,900.00 | 26,900.00 | 27,300.00 | 27,300.00 | 254,760 |
| 2023-09-20 | 28,700.00 | 28,700.00 | 27,150.00 | 28,000.00 | 28,000.00 | 300,139 |
| 2023-09-19 | 28,700.00 | 29,550.00 | 28,200.00 | 28,500.00 | 28,500.00 | 321,964 |
| 2023-09-18 | 28,500.00 | 29,650.00 | 28,050.00 | 28,200.00 | 28,200.00 | 334,753 |
| 2023-09-15 | 29,050.00 | 29,450.00 | 28,150.00 | 28,850.00 | 28,850.00 | 413,723 |
| 2023-09-14 | 28,850.00 | 29,000.00 | 28,100.00 | 28,350.00 | 28,350.00 | 395,286 |
| 2023-09-13 | 30,650.00 | 30,650.00 | 28,100.00 | 28,300.00 | 28,300.00 | 708,398 |
| 2023-09-12 | 32,450.00 | 34,200.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1,446,998 |
| 2023-09-11 | 30,000.00 | 33,550.00 | 28,150.00 | 31,400.00 | 31,400.00 | 1,977,207 |
| 2023-09-08 | 27,800.00 | 29,300.00 | 27,450.00 | 29,200.00 | 29,200.00 | 546,067 |
| 2023-09-07 | 29,400.00 | 30,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | 636,096 |
| 2023-09-06 | 27,100.00 | 29,450.00 | 26,800.00 | 28,550.00 | 28,550.00 | 508,468 |
| 2023-09-05 | 27,600.00 | 27,600.00 | 26,700.00 | 27,150.00 | 27,150.00 | 242,672 |
| 2023-09-04 | 27,000.00 | 28,200.00 | 26,900.00 | 27,650.00 | 27,650.00 | 254,897 |
| 2023-09-01 | 27,800.00 | 28,300.00 | 26,700.00 | 26,800.00 | 26,800.00 | 593,007 |
| 2023-08-31 | 31,000.00 | 31,500.00 | 27,450.00 | 28,000.00 | 28,000.00 | 972,425 |
| 2023-08-30 | 29,600.00 | 29,600.00 | 29,050.00 | 29,400.00 | 29,400.00 | 170,280 |
| 2023-08-29 | 28,800.00 | 29,250.00 | 28,400.00 | 29,100.00 | 29,100.00 | 243,853 |
| 2023-08-28 | 30,800.00 | 30,800.00 | 27,350.00 | 28,800.00 | 28,800.00 | 761,996 |
| 2023-08-25 | 30,300.00 | 30,700.00 | 29,700.00 | 30,450.00 | 30,450.00 | 223,878 |
| 2023-08-24 | 30,950.00 | 31,400.00 | 30,000.00 | 30,900.00 | 30,900.00 | 243,793 |
| 2023-08-23 | 30,200.00 | 31,300.00 | 30,200.00 | 30,550.00 | 30,550.00 | 245,528 |
| 2023-08-22 | 31,650.00 | 31,800.00 | 30,100.00 | 30,700.00 | 30,700.00 | 283,634 |
| 2023-08-21 | 30,550.00 | 32,050.00 | 30,550.00 | 31,150.00 | 31,150.00 | 274,948 |
| 2023-08-18 | 29,900.00 | 31,500.00 | 29,500.00 | 30,600.00 | 30,600.00 | 257,061 |
| 2023-08-17 | 32,400.00 | 32,400.00 | 28,250.00 | 30,050.00 | 30,050.00 | 1,012,210 |
| 2023-08-16 | 32,250.00 | 32,900.00 | 31,800.00 | 32,600.00 | 32,600.00 | 340,094 |
| 2023-08-14 | 33,450.00 | 33,950.00 | 32,250.00 | 32,600.00 | 32,600.00 | 390,152 |
| 2023-08-11 | 33,550.00 | 33,750.00 | 32,550.00 | 33,300.00 | 33,300.00 | 384,914 |
| 2023-08-10 | 34,000.00 | 34,700.00 | 33,200.00 | 33,550.00 | 33,550.00 | 399,979 |
| 2023-08-09 | 33,800.00 | 34,850.00 | 33,150.00 | 33,950.00 | 33,950.00 | 533,180 |
| 2023-08-08 | 32,000.00 | 34,900.00 | 31,650.00 | 33,900.00 | 33,900.00 | 763,359 |
| 2023-08-07 | 32,350.00 | 33,600.00 | 31,500.00 | 31,950.00 | 31,950.00 | 447,171 |
| 2023-08-04 | 32,350.00 | 33,250.00 | 31,550.00 | 32,250.00 | 32,250.00 | 447,128 |
| 2023-08-03 | 33,450.00 | 35,600.00 | 30,000.00 | 32,100.00 | 32,100.00 | 1,487,978 |
| 2023-08-02 | 34,700.00 | 35,300.00 | 32,400.00 | 33,700.00 | 33,700.00 | 769,012 |
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.