Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 22,550.00 | 22,900.00 | 21,800.00 | 22,200.00 | 22,200.00 | 219,801 |
| 2023-05-04 | 21,250.00 | 22,600.00 | 21,250.00 | 22,200.00 | 22,200.00 | 238,027 |
| 2023-05-03 | 21,550.00 | 21,750.00 | 21,050.00 | 21,150.00 | 21,150.00 | 135,469 |
| 2023-05-02 | 21,450.00 | 21,850.00 | 21,100.00 | 21,800.00 | 21,800.00 | 150,298 |
| 2023-04-28 | 21,850.00 | 21,900.00 | 20,750.00 | 21,200.00 | 21,200.00 | 475,017 |
| 2023-04-27 | 22,500.00 | 22,700.00 | 21,400.00 | 21,950.00 | 21,950.00 | 272,414 |
| 2023-04-26 | 22,200.00 | 23,050.00 | 22,050.00 | 22,600.00 | 22,600.00 | 209,159 |
| 2023-04-25 | 22,600.00 | 22,750.00 | 22,100.00 | 22,450.00 | 22,450.00 | 211,254 |
| 2023-04-24 | 22,350.00 | 22,850.00 | 21,850.00 | 22,650.00 | 22,650.00 | 168,527 |
| 2023-04-21 | 22,400.00 | 22,750.00 | 22,100.00 | 22,350.00 | 22,350.00 | 166,940 |
| 2023-04-20 | 22,450.00 | 23,050.00 | 22,150.00 | 22,600.00 | 22,600.00 | 433,570 |
| 2023-04-19 | 24,100.00 | 24,200.00 | 21,500.00 | 22,750.00 | 22,750.00 | 1,245,440 |
| 2023-04-18 | 24,700.00 | 25,400.00 | 24,200.00 | 24,750.00 | 24,750.00 | 579,519 |
| 2023-04-17 | 24,550.00 | 24,800.00 | 23,400.00 | 24,450.00 | 24,450.00 | 926,910 |
| 2023-04-14 | 25,900.00 | 25,900.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1,305,752 |
| 2023-04-13 | 25,650.00 | 27,250.00 | 24,900.00 | 25,750.00 | 25,750.00 | 713,273 |
| 2023-04-12 | 25,300.00 | 26,100.00 | 25,000.00 | 25,850.00 | 25,850.00 | 652,078 |
| 2023-04-11 | 24,300.00 | 25,650.00 | 23,750.00 | 25,400.00 | 25,400.00 | 970,392 |
| 2023-04-10 | 22,000.00 | 24,150.00 | 21,000.00 | 24,150.00 | 24,150.00 | 1,418,766 |
| 2023-04-07 | 18,790.00 | 21,200.00 | 18,380.00 | 21,000.00 | 21,000.00 | 679,753 |
| 2023-04-06 | 19,190.00 | 19,410.00 | 18,650.00 | 18,790.00 | 18,790.00 | 241,414 |
| 2023-04-05 | 18,300.00 | 19,650.00 | 17,960.00 | 19,190.00 | 19,190.00 | 453,003 |
| 2023-04-04 | 17,440.00 | 18,300.00 | 17,220.00 | 18,300.00 | 18,300.00 | 310,629 |
| 2023-04-03 | 17,910.00 | 18,370.00 | 17,000.00 | 17,440.00 | 17,440.00 | 351,325 |
| 2023-03-31 | 17,950.00 | 18,170.00 | 17,660.00 | 18,130.00 | 18,130.00 | 102,199 |
| 2023-03-30 | 17,690.00 | 18,150.00 | 17,300.00 | 17,900.00 | 17,900.00 | 210,861 |
| 2023-03-29 | 17,840.00 | 18,040.00 | 17,650.00 | 17,680.00 | 17,680.00 | 138,111 |
| 2023-03-28 | 18,220.00 | 18,440.00 | 17,770.00 | 17,840.00 | 17,840.00 | 143,916 |
| 2023-03-27 | 18,080.00 | 18,300.00 | 17,390.00 | 18,200.00 | 18,200.00 | 178,605 |
| 2023-03-24 | 18,500.00 | 18,720.00 | 17,710.00 | 17,990.00 | 17,990.00 | 205,314 |
| 2023-03-23 | 18,980.00 | 18,990.00 | 18,320.00 | 18,460.00 | 18,460.00 | 193,051 |
| 2023-03-22 | 19,050.00 | 19,340.00 | 18,840.00 | 19,090.00 | 19,090.00 | 86,178 |
| 2023-03-21 | 18,980.00 | 19,460.00 | 18,600.00 | 18,980.00 | 18,980.00 | 163,081 |
| 2023-03-20 | 18,960.00 | 19,200.00 | 18,750.00 | 18,950.00 | 18,950.00 | 152,614 |
| 2023-03-17 | 18,430.00 | 18,980.00 | 18,120.00 | 18,960.00 | 18,960.00 | 251,583 |
| 2023-03-16 | 18,010.00 | 19,810.00 | 18,000.00 | 18,550.00 | 18,550.00 | 574,271 |
| 2023-03-15 | 18,300.00 | 18,560.00 | 18,010.00 | 18,320.00 | 18,320.00 | 118,615 |
| 2023-03-14 | 18,400.00 | 18,770.00 | 18,010.00 | 18,040.00 | 18,040.00 | 153,194 |
| 2023-03-13 | 18,860.00 | 19,030.00 | 18,220.00 | 18,770.00 | 18,770.00 | 132,141 |
| 2023-03-10 | 19,120.00 | 19,120.00 | 18,680.00 | 18,860.00 | 18,860.00 | 208,343 |
| 2023-03-09 | 18,260.00 | 19,270.00 | 18,230.00 | 19,270.00 | 19,270.00 | 288,225 |
| 2023-03-08 | 18,470.00 | 18,480.00 | 18,030.00 | 18,230.00 | 18,230.00 | 186,537 |
| 2023-03-07 | 17,940.00 | 18,750.00 | 17,660.00 | 18,600.00 | 18,600.00 | 335,699 |
| 2023-03-06 | 18,100.00 | 18,130.00 | 17,670.00 | 17,780.00 | 17,780.00 | 164,214 |
| 2023-03-03 | 17,730.00 | 18,160.00 | 17,730.00 | 18,100.00 | 18,100.00 | 211,405 |
| 2023-03-02 | 18,000.00 | 18,130.00 | 17,580.00 | 17,620.00 | 17,620.00 | 168,421 |
| 2023-02-28 | 18,110.00 | 18,290.00 | 17,620.00 | 17,960.00 | 17,960.00 | 343,194 |
| 2023-02-27 | 18,020.00 | 18,370.00 | 17,560.00 | 18,170.00 | 18,170.00 | 256,113 |
| 2023-02-24 | 19,600.00 | 19,800.00 | 16,800.00 | 18,220.00 | 18,220.00 | 1,767,875 |
| 2023-02-23 | 20,750.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,950.00 | 136,645 |
| 2023-02-22 | 21,350.00 | 21,350.00 | 20,400.00 | 20,650.00 | 20,650.00 | 235,980 |
| 2023-02-21 | 22,150.00 | 22,150.00 | 21,100.00 | 21,350.00 | 21,350.00 | 231,844 |
| 2023-02-20 | 20,700.00 | 22,650.00 | 20,450.00 | 22,300.00 | 22,300.00 | 340,430 |
| 2023-02-17 | 20,850.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | 146,407 |
| 2023-02-16 | 20,900.00 | 21,950.00 | 20,900.00 | 21,200.00 | 21,200.00 | 260,732 |
| 2023-02-15 | 21,450.00 | 21,600.00 | 20,850.00 | 20,850.00 | 20,850.00 | 172,289 |
| 2023-02-14 | 21,500.00 | 21,700.00 | 21,150.00 | 21,550.00 | 21,550.00 | 139,771 |
| 2023-02-13 | 21,400.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | 157,148 |
| 2023-02-10 | 21,650.00 | 21,650.00 | 20,950.00 | 21,500.00 | 21,500.00 | 238,710 |
| 2023-02-09 | 21,500.00 | 22,100.00 | 21,200.00 | 21,800.00 | 21,800.00 | 228,637 |
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.