Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 34,700.00 | 36,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 843,434 |
| 2023-07-31 | 33,250.00 | 35,300.00 | 32,800.00 | 34,650.00 | 34,650.00 | 1,347,503 |
| 2023-07-28 | 31,100.00 | 32,250.00 | 30,600.00 | 31,950.00 | 31,950.00 | 833,153 |
| 2023-07-27 | 27,500.00 | 31,350.00 | 27,400.00 | 31,300.00 | 31,300.00 | 1,790,408 |
| 2023-07-26 | 26,800.00 | 29,050.00 | 26,300.00 | 27,600.00 | 27,600.00 | 1,146,087 |
| 2023-07-25 | 27,950.00 | 29,450.00 | 26,950.00 | 27,150.00 | 27,150.00 | 1,088,745 |
| 2023-07-24 | 26,200.00 | 28,100.00 | 26,100.00 | 27,900.00 | 27,900.00 | 1,538,122 |
| 2023-07-21 | 20,900.00 | 27,050.00 | 20,850.00 | 26,050.00 | 26,050.00 | 2,886,493 |
| 2023-07-20 | 20,900.00 | 21,750.00 | 20,650.00 | 21,200.00 | 21,200.00 | 176,491 |
| 2023-07-19 | 20,350.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,950.00 | 166,992 |
| 2023-07-18 | 20,400.00 | 21,100.00 | 19,980.00 | 20,150.00 | 20,150.00 | 172,786 |
| 2023-07-17 | 20,200.00 | 20,750.00 | 20,000.00 | 20,400.00 | 20,400.00 | 152,949 |
| 2023-07-14 | 20,650.00 | 20,950.00 | 20,200.00 | 20,350.00 | 20,350.00 | 184,621 |
| 2023-07-13 | 21,250.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,850.00 | 128,690 |
| 2023-07-12 | 20,450.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 146,548 |
| 2023-07-11 | 20,350.00 | 20,950.00 | 20,200.00 | 20,650.00 | 20,650.00 | 172,720 |
| 2023-07-10 | 20,550.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 173,040 |
| 2023-07-07 | 20,900.00 | 20,950.00 | 20,000.00 | 20,750.00 | 20,750.00 | 163,808 |
| 2023-07-06 | 21,650.00 | 21,750.00 | 19,870.00 | 20,950.00 | 20,950.00 | 355,143 |
| 2023-07-05 | 21,850.00 | 22,400.00 | 21,650.00 | 21,650.00 | 21,650.00 | 132,357 |
| 2023-07-04 | 22,100.00 | 22,550.00 | 21,700.00 | 22,050.00 | 22,050.00 | 142,822 |
| 2023-07-03 | 23,450.00 | 23,550.00 | 22,150.00 | 22,550.00 | 22,550.00 | 253,154 |
| 2023-06-30 | 23,150.00 | 24,250.00 | 22,150.00 | 23,200.00 | 23,200.00 | 396,714 |
| 2023-06-29 | 22,650.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 217,533 |
| 2023-06-28 | 22,050.00 | 23,250.00 | 21,900.00 | 22,500.00 | 22,500.00 | 186,101 |
| 2023-06-27 | 21,350.00 | 22,500.00 | 21,300.00 | 22,050.00 | 22,050.00 | 150,896 |
| 2023-06-26 | 21,550.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | 92,568 |
| 2023-06-23 | 21,700.00 | 22,150.00 | 21,600.00 | 21,650.00 | 21,650.00 | 91,820 |
| 2023-06-22 | 22,000.00 | 22,250.00 | 21,600.00 | 21,700.00 | 21,700.00 | 65,657 |
| 2023-06-21 | 22,050.00 | 22,550.00 | 21,750.00 | 22,150.00 | 22,150.00 | 131,669 |
| 2023-06-20 | 22,200.00 | 22,600.00 | 21,000.00 | 22,250.00 | 22,250.00 | 235,296 |
| 2023-06-19 | 22,900.00 | 22,900.00 | 22,200.00 | 22,400.00 | 22,400.00 | 87,103 |
| 2023-06-16 | 22,600.00 | 23,400.00 | 22,550.00 | 22,950.00 | 22,950.00 | 170,929 |
| 2023-06-15 | 22,600.00 | 22,900.00 | 22,050.00 | 22,200.00 | 22,200.00 | 160,628 |
| 2023-06-14 | 23,650.00 | 23,750.00 | 22,400.00 | 22,650.00 | 22,650.00 | 302,346 |
| 2023-06-13 | 23,700.00 | 24,050.00 | 23,200.00 | 23,750.00 | 23,750.00 | 176,013 |
| 2023-06-12 | 23,600.00 | 23,600.00 | 22,950.00 | 23,600.00 | 23,600.00 | 152,109 |
| 2023-06-09 | 23,800.00 | 23,950.00 | 22,950.00 | 23,650.00 | 23,650.00 | 183,229 |
| 2023-06-08 | 24,050.00 | 24,050.00 | 23,400.00 | 23,800.00 | 23,800.00 | 195,201 |
| 2023-06-07 | 24,200.00 | 24,650.00 | 23,650.00 | 23,700.00 | 23,700.00 | 168,978 |
| 2023-06-05 | 24,600.00 | 24,700.00 | 23,600.00 | 24,200.00 | 24,200.00 | 179,513 |
| 2023-06-02 | 24,500.00 | 24,850.00 | 24,100.00 | 24,550.00 | 24,550.00 | 128,952 |
| 2023-06-01 | 23,600.00 | 24,750.00 | 23,500.00 | 24,350.00 | 24,350.00 | 242,311 |
| 2023-05-31 | 24,600.00 | 24,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 361,354 |
| 2023-05-30 | 24,800.00 | 25,150.00 | 24,250.00 | 24,600.00 | 24,600.00 | 186,383 |
| 2023-05-26 | 25,500.00 | 26,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | 435,692 |
| 2023-05-25 | 24,650.00 | 25,650.00 | 24,600.00 | 24,900.00 | 24,900.00 | 281,566 |
| 2023-05-24 | 24,900.00 | 24,900.00 | 24,150.00 | 24,650.00 | 24,650.00 | 189,847 |
| 2023-05-23 | 25,250.00 | 25,550.00 | 24,500.00 | 25,400.00 | 25,400.00 | 345,658 |
| 2023-05-22 | 24,200.00 | 25,400.00 | 23,950.00 | 25,350.00 | 25,350.00 | 311,522 |
| 2023-05-19 | 23,500.00 | 24,300.00 | 23,400.00 | 24,200.00 | 24,200.00 | 140,386 |
| 2023-05-18 | 24,450.00 | 24,750.00 | 23,450.00 | 23,700.00 | 23,700.00 | 265,548 |
| 2023-05-17 | 22,700.00 | 24,550.00 | 22,200.00 | 24,500.00 | 24,500.00 | 473,550 |
| 2023-05-16 | 22,550.00 | 22,750.00 | 21,900.00 | 22,400.00 | 22,400.00 | 165,391 |
| 2023-05-15 | 21,850.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | 169,597 |
| 2023-05-12 | 22,050.00 | 22,050.00 | 20,750.00 | 21,900.00 | 21,900.00 | 261,780 |
| 2023-05-11 | 22,150.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 166,396 |
| 2023-05-10 | 22,150.00 | 22,150.00 | 21,450.00 | 21,750.00 | 21,750.00 | 1,618,842 |
| 2023-05-09 | 22,500.00 | 22,900.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1,076,640 |
| 2023-05-08 | 22,550.00 | 22,900.00 | 21,800.00 | 22,200.00 | 22,200.00 | 219,801 |
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.