Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,900.00 | 17,700.00 | 16,850.00 | 17,600.00 | 17,600.00 | 274,998 |
| 2022-11-10 | 16,150.00 | 16,650.00 | 16,050.00 | 16,300.00 | 16,300.00 | 117,472 |
| 2022-11-09 | 17,050.00 | 17,050.00 | 16,050.00 | 16,450.00 | 16,450.00 | 221,771 |
| 2022-11-08 | 16,300.00 | 17,200.00 | 16,250.00 | 16,900.00 | 16,900.00 | 136,896 |
| 2022-11-07 | 16,350.00 | 16,800.00 | 16,200.00 | 16,250.00 | 16,250.00 | 239,995 |
| 2022-11-04 | 16,150.00 | 16,650.00 | 15,850.00 | 16,150.00 | 16,150.00 | 136,859 |
| 2022-11-03 | 17,200.00 | 17,300.00 | 16,250.00 | 16,300.00 | 16,300.00 | 207,020 |
| 2022-11-02 | 17,900.00 | 18,250.00 | 17,300.00 | 17,300.00 | 17,300.00 | 268,850 |
| 2022-11-01 | 18,200.00 | 18,300.00 | 17,850.00 | 17,950.00 | 17,950.00 | 96,248 |
| 2022-10-31 | 17,850.00 | 18,250.00 | 17,650.00 | 18,200.00 | 18,200.00 | 81,624 |
| 2022-10-28 | 17,600.00 | 18,350.00 | 17,600.00 | 17,800.00 | 17,800.00 | 101,840 |
| 2022-10-27 | 17,550.00 | 18,100.00 | 17,450.00 | 17,800.00 | 17,800.00 | 112,732 |
| 2022-10-26 | 17,400.00 | 17,750.00 | 17,200.00 | 17,400.00 | 17,400.00 | 84,708 |
| 2022-10-25 | 17,600.00 | 18,100.00 | 17,350.00 | 17,400.00 | 17,400.00 | 70,655 |
| 2022-10-24 | 17,500.00 | 18,000.00 | 17,400.00 | 17,900.00 | 17,900.00 | 171,388 |
| 2022-10-21 | 18,100.00 | 18,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 237,232 |
| 2022-10-20 | 18,000.00 | 18,550.00 | 17,900.00 | 18,300.00 | 18,300.00 | 131,964 |
| 2022-10-19 | 18,650.00 | 18,650.00 | 18,000.00 | 18,200.00 | 18,200.00 | 131,882 |
| 2022-10-18 | 18,900.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,700.00 | 166,370 |
| 2022-10-17 | 19,650.00 | 19,750.00 | 18,000.00 | 18,950.00 | 18,950.00 | 375,943 |
| 2022-10-14 | 22,450.00 | 22,700.00 | 19,700.00 | 19,850.00 | 19,850.00 | 529,001 |
| 2022-10-13 | 21,350.00 | 22,100.00 | 20,900.00 | 21,750.00 | 21,750.00 | 322,160 |
| 2022-10-12 | 20,550.00 | 22,250.00 | 20,150.00 | 21,750.00 | 21,750.00 | 417,093 |
| 2022-10-11 | 19,200.00 | 20,700.00 | 19,200.00 | 20,450.00 | 20,450.00 | 305,598 |
| 2022-10-07 | 18,850.00 | 19,800.00 | 18,750.00 | 19,500.00 | 19,500.00 | 194,695 |
| 2022-10-06 | 18,750.00 | 19,350.00 | 18,550.00 | 19,000.00 | 19,000.00 | 128,312 |
| 2022-10-05 | 18,750.00 | 18,950.00 | 18,450.00 | 18,600.00 | 18,600.00 | 117,676 |
| 2022-10-04 | 18,700.00 | 19,150.00 | 18,550.00 | 18,650.00 | 18,650.00 | 79,904 |
| 2022-09-30 | 18,950.00 | 19,050.00 | 18,250.00 | 18,500.00 | 18,500.00 | 129,280 |
| 2022-09-29 | 18,850.00 | 19,700.00 | 18,700.00 | 19,100.00 | 19,100.00 | 166,345 |
| 2022-09-28 | 18,300.00 | 19,000.00 | 17,950.00 | 18,650.00 | 18,650.00 | 151,655 |
| 2022-09-27 | 17,700.00 | 18,700.00 | 17,700.00 | 18,700.00 | 18,700.00 | 129,523 |
| 2022-09-26 | 18,600.00 | 19,450.00 | 18,450.00 | 18,800.00 | 17,963.94 | 292,331 |
| 2022-09-23 | 19,350.00 | 19,350.00 | 18,800.00 | 19,150.00 | 18,298.38 | 182,011 |
| 2022-09-22 | 18,400.00 | 19,550.00 | 18,400.00 | 19,300.00 | 18,441.71 | 156,872 |
| 2022-09-21 | 18,450.00 | 19,050.00 | 18,400.00 | 18,850.00 | 18,011.72 | 104,624 |
| 2022-09-20 | 18,900.00 | 19,200.00 | 18,450.00 | 18,700.00 | 17,868.39 | 79,819 |
| 2022-09-19 | 18,700.00 | 18,950.00 | 18,350.00 | 18,450.00 | 17,629.51 | 112,517 |
| 2022-09-16 | 18,450.00 | 19,050.00 | 18,400.00 | 18,700.00 | 17,868.39 | 75,805 |
| 2022-09-15 | 19,500.00 | 19,500.00 | 18,700.00 | 18,700.00 | 17,868.39 | 75,064 |
| 2022-09-14 | 18,800.00 | 19,500.00 | 18,500.00 | 18,950.00 | 18,107.27 | 114,046 |
| 2022-09-13 | 19,300.00 | 19,950.00 | 19,150.00 | 19,450.00 | 18,585.04 | 103,006 |
| 2022-09-08 | 19,000.00 | 19,350.00 | 18,850.00 | 19,000.00 | 18,155.05 | 136,485 |
| 2022-09-07 | 19,200.00 | 19,200.00 | 18,450.00 | 18,700.00 | 17,868.39 | 167,966 |
| 2022-09-06 | 19,500.00 | 19,800.00 | 19,100.00 | 19,200.00 | 18,346.16 | 131,323 |
| 2022-09-05 | 19,500.00 | 20,050.00 | 19,050.00 | 19,400.00 | 18,537.26 | 150,736 |
| 2022-09-02 | 19,850.00 | 20,100.00 | 19,450.00 | 19,650.00 | 18,776.14 | 145,735 |
| 2022-09-01 | 19,850.00 | 20,300.00 | 19,500.00 | 19,650.00 | 18,776.14 | 208,564 |
| 2022-08-31 | 19,150.00 | 20,600.00 | 18,900.00 | 20,300.00 | 19,397.24 | 295,809 |
| 2022-08-30 | 18,200.00 | 19,500.00 | 17,850.00 | 19,400.00 | 18,537.26 | 650,843 |
| 2022-08-29 | 19,500.00 | 20,750.00 | 17,600.00 | 18,000.00 | 17,199.52 | 1,802,224 |
| 2022-08-26 | 24,400.00 | 24,700.00 | 24,000.00 | 24,000.00 | 22,932.70 | 295,066 |
| 2022-08-25 | 24,250.00 | 24,750.00 | 24,100.00 | 24,350.00 | 23,267.13 | 124,287 |
| 2022-08-24 | 24,850.00 | 25,000.00 | 23,950.00 | 24,150.00 | 23,076.02 | 229,491 |
| 2022-08-23 | 24,800.00 | 25,400.00 | 24,700.00 | 24,750.00 | 23,649.34 | 158,158 |
| 2022-08-22 | 25,250.00 | 25,450.00 | 24,800.00 | 24,800.00 | 23,697.12 | 139,403 |
| 2022-08-19 | 25,650.00 | 25,950.00 | 25,200.00 | 25,500.00 | 24,365.99 | 157,742 |
| 2022-08-18 | 26,050.00 | 26,100.00 | 25,500.00 | 25,650.00 | 24,509.32 | 153,918 |
| 2022-08-17 | 26,850.00 | 26,900.00 | 25,950.00 | 26,300.00 | 25,130.41 | 183,359 |
| 2022-08-16 | 27,600.00 | 27,950.00 | 26,600.00 | 26,850.00 | 25,655.95 | 206,596 |
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.