Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 21,100.00 | 22,150.00 | 21,000.00 | 21,950.00 | 21,950.00 | 536,291 |
| 2023-02-07 | 20,050.00 | 21,200.00 | 19,820.00 | 20,950.00 | 20,950.00 | 345,006 |
| 2023-02-06 | 20,650.00 | 20,650.00 | 19,550.00 | 19,900.00 | 19,900.00 | 425,043 |
| 2023-02-03 | 19,690.00 | 21,150.00 | 19,500.00 | 20,850.00 | 20,850.00 | 432,371 |
| 2023-02-02 | 19,730.00 | 20,100.00 | 19,530.00 | 19,690.00 | 19,690.00 | 188,603 |
| 2023-02-01 | 19,150.00 | 20,400.00 | 18,970.00 | 19,760.00 | 19,760.00 | 375,863 |
| 2023-01-31 | 18,380.00 | 19,300.00 | 18,290.00 | 19,150.00 | 19,150.00 | 511,523 |
| 2023-01-30 | 18,780.00 | 18,900.00 | 18,060.00 | 18,380.00 | 18,380.00 | 164,749 |
| 2023-01-27 | 18,480.00 | 19,200.00 | 18,280.00 | 18,810.00 | 18,810.00 | 220,843 |
| 2023-01-26 | 18,170.00 | 18,870.00 | 18,050.00 | 18,470.00 | 18,470.00 | 265,544 |
| 2023-01-25 | 18,050.00 | 18,600.00 | 17,780.00 | 18,160.00 | 18,160.00 | 106,100 |
| 2023-01-20 | 17,250.00 | 18,050.00 | 17,250.00 | 17,950.00 | 17,950.00 | 117,607 |
| 2023-01-19 | 17,100.00 | 17,600.00 | 17,050.00 | 17,500.00 | 17,500.00 | 64,963 |
| 2023-01-18 | 17,400.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | 143,294 |
| 2023-01-17 | 18,350.00 | 18,350.00 | 17,400.00 | 17,400.00 | 17,400.00 | 182,818 |
| 2023-01-16 | 18,250.00 | 18,350.00 | 17,700.00 | 18,350.00 | 18,350.00 | 192,112 |
| 2023-01-13 | 17,900.00 | 18,600.00 | 17,750.00 | 17,950.00 | 17,950.00 | 186,061 |
| 2023-01-12 | 17,550.00 | 18,250.00 | 17,100.00 | 18,000.00 | 18,000.00 | 223,435 |
| 2023-01-11 | 16,950.00 | 17,600.00 | 16,850.00 | 17,450.00 | 17,450.00 | 191,186 |
| 2023-01-10 | 17,200.00 | 17,450.00 | 16,650.00 | 16,700.00 | 16,700.00 | 153,429 |
| 2023-01-09 | 16,600.00 | 17,400.00 | 16,600.00 | 17,200.00 | 17,200.00 | 168,424 |
| 2023-01-06 | 16,450.00 | 16,850.00 | 16,100.00 | 16,550.00 | 16,550.00 | 157,644 |
| 2023-01-05 | 16,450.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,500.00 | 152,155 |
| 2023-01-04 | 16,500.00 | 16,850.00 | 16,100.00 | 16,500.00 | 16,500.00 | 286,102 |
| 2023-01-03 | 17,150.00 | 17,550.00 | 16,750.00 | 16,800.00 | 16,800.00 | 166,349 |
| 2023-01-02 | 17,700.00 | 18,250.00 | 17,200.00 | 17,350.00 | 17,350.00 | 312,530 |
| 2022-12-29 | 17,250.00 | 17,600.00 | 16,800.00 | 17,300.00 | 17,300.00 | 235,149 |
| 2022-12-28 | 17,700.00 | 17,900.00 | 17,350.00 | 17,400.00 | 17,400.00 | 251,369 |
| 2022-12-27 | 17,950.00 | 18,650.00 | 17,700.00 | 17,950.00 | 17,950.00 | 385,387 |
| 2022-12-26 | 17,400.00 | 17,950.00 | 17,150.00 | 17,800.00 | 17,800.00 | 216,790 |
| 2022-12-23 | 17,750.00 | 17,750.00 | 16,900.00 | 17,300.00 | 17,300.00 | 275,263 |
| 2022-12-22 | 17,700.00 | 18,350.00 | 17,700.00 | 18,150.00 | 18,150.00 | 145,404 |
| 2022-12-21 | 17,500.00 | 17,850.00 | 17,300.00 | 17,550.00 | 17,550.00 | 120,254 |
| 2022-12-20 | 18,200.00 | 18,250.00 | 16,950.00 | 17,200.00 | 17,200.00 | 210,939 |
| 2022-12-19 | 18,150.00 | 18,350.00 | 17,800.00 | 18,150.00 | 18,150.00 | 87,546 |
| 2022-12-16 | 18,150.00 | 18,500.00 | 18,050.00 | 18,150.00 | 18,150.00 | 121,136 |
| 2022-12-15 | 18,550.00 | 18,900.00 | 18,350.00 | 18,550.00 | 18,550.00 | 114,834 |
| 2022-12-14 | 18,600.00 | 19,300.00 | 18,600.00 | 18,950.00 | 18,950.00 | 148,187 |
| 2022-12-13 | 19,050.00 | 19,300.00 | 18,500.00 | 18,700.00 | 18,700.00 | 104,121 |
| 2022-12-12 | 19,700.00 | 19,850.00 | 18,800.00 | 18,900.00 | 18,900.00 | 190,317 |
| 2022-12-09 | 19,300.00 | 20,100.00 | 19,150.00 | 19,750.00 | 19,750.00 | 203,557 |
| 2022-12-08 | 20,150.00 | 20,200.00 | 19,150.00 | 19,200.00 | 19,200.00 | 235,265 |
| 2022-12-07 | 19,100.00 | 20,400.00 | 19,050.00 | 19,550.00 | 19,550.00 | 221,416 |
| 2022-12-06 | 20,350.00 | 20,550.00 | 19,200.00 | 19,250.00 | 19,250.00 | 331,286 |
| 2022-12-05 | 19,600.00 | 21,200.00 | 19,250.00 | 20,700.00 | 20,700.00 | 625,201 |
| 2022-12-02 | 19,400.00 | 19,550.00 | 18,450.00 | 19,150.00 | 19,150.00 | 317,818 |
| 2022-12-01 | 20,450.00 | 21,900.00 | 19,200.00 | 19,400.00 | 19,400.00 | 686,990 |
| 2022-11-30 | 19,250.00 | 20,300.00 | 18,500.00 | 20,050.00 | 20,050.00 | 408,240 |
| 2022-11-29 | 18,100.00 | 20,150.00 | 17,950.00 | 19,500.00 | 19,500.00 | 270,957 |
| 2022-11-28 | 17,450.00 | 18,450.00 | 17,400.00 | 18,300.00 | 18,300.00 | 321,251 |
| 2022-11-25 | 18,450.00 | 18,450.00 | 17,500.00 | 17,500.00 | 17,500.00 | 169,878 |
| 2022-11-24 | 18,300.00 | 18,700.00 | 18,050.00 | 18,400.00 | 18,400.00 | 141,559 |
| 2022-11-23 | 18,300.00 | 18,650.00 | 18,200.00 | 18,450.00 | 18,450.00 | 77,018 |
| 2022-11-22 | 18,250.00 | 18,700.00 | 18,100.00 | 18,300.00 | 18,300.00 | 103,502 |
| 2022-11-21 | 19,450.00 | 19,950.00 | 18,450.00 | 18,500.00 | 18,500.00 | 159,182 |
| 2022-11-18 | 19,500.00 | 20,100.00 | 19,250.00 | 19,450.00 | 19,450.00 | 82,352 |
| 2022-11-17 | 20,200.00 | 20,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | 187,506 |
| 2022-11-16 | 20,250.00 | 21,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 273,277 |
| 2022-11-15 | 17,500.00 | 20,850.00 | 17,500.00 | 20,500.00 | 20,500.00 | 793,300 |
| 2022-11-14 | 17,550.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | 133,968 |
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.