Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 28,000.00 | 28,350.00 | 27,600.00 | 27,600.00 | 26,372.60 | 133,181 |
| 2022-08-11 | 27,950.00 | 28,550.00 | 27,600.00 | 28,250.00 | 26,993.69 | 178,043 |
| 2022-08-10 | 28,300.00 | 28,800.00 | 27,600.00 | 27,600.00 | 26,372.60 | 156,599 |
| 2022-08-09 | 28,600.00 | 29,000.00 | 28,300.00 | 28,600.00 | 27,328.13 | 140,542 |
| 2022-08-08 | 30,350.00 | 30,650.00 | 28,750.00 | 28,950.00 | 27,662.56 | 321,554 |
| 2022-08-05 | 29,650.00 | 30,450.00 | 29,250.00 | 30,150.00 | 28,809.20 | 335,171 |
| 2022-08-04 | 27,500.00 | 29,700.00 | 27,300.00 | 29,700.00 | 28,379.21 | 478,776 |
| 2022-08-03 | 26,550.00 | 27,550.00 | 26,500.00 | 27,300.00 | 26,085.94 | 73,737 |
| 2022-08-02 | 27,300.00 | 27,500.00 | 26,400.00 | 27,000.00 | 25,799.28 | 145,571 |
| 2022-08-01 | 28,150.00 | 28,200.00 | 27,450.00 | 27,550.00 | 26,324.82 | 61,112 |
| 2022-07-29 | 28,050.00 | 28,450.00 | 27,800.00 | 28,350.00 | 27,089.25 | 80,863 |
| 2022-07-28 | 27,800.00 | 28,150.00 | 27,600.00 | 27,900.00 | 26,659.26 | 65,997 |
| 2022-07-27 | 27,350.00 | 27,950.00 | 27,100.00 | 27,600.00 | 26,372.60 | 39,222 |
| 2022-07-26 | 27,000.00 | 27,500.00 | 26,900.00 | 27,300.00 | 26,085.94 | 55,510 |
| 2022-07-25 | 27,100.00 | 27,600.00 | 27,050.00 | 27,250.00 | 26,038.16 | 48,443 |
| 2022-07-22 | 27,550.00 | 27,850.00 | 27,350.00 | 27,350.00 | 26,133.72 | 68,932 |
| 2022-07-21 | 28,050.00 | 28,300.00 | 27,650.00 | 27,800.00 | 26,563.71 | 68,525 |
| 2022-07-20 | 28,750.00 | 28,750.00 | 27,850.00 | 28,000.00 | 26,754.81 | 66,730 |
| 2022-07-19 | 27,900.00 | 28,900.00 | 27,900.00 | 28,600.00 | 27,328.13 | 79,084 |
| 2022-07-18 | 28,700.00 | 28,750.00 | 27,900.00 | 28,100.00 | 26,850.36 | 73,605 |
| 2022-07-15 | 27,900.00 | 28,550.00 | 27,350.00 | 28,000.00 | 26,754.81 | 104,590 |
| 2022-07-14 | 28,050.00 | 28,300.00 | 27,500.00 | 27,750.00 | 26,515.93 | 157,864 |
| 2022-07-13 | 28,400.00 | 29,200.00 | 27,900.00 | 28,450.00 | 27,184.80 | 161,104 |
| 2022-07-12 | 27,950.00 | 28,800.00 | 27,700.00 | 28,050.00 | 26,802.59 | 119,922 |
| 2022-07-11 | 28,050.00 | 29,600.00 | 27,950.00 | 28,300.00 | 27,041.47 | 225,187 |
| 2022-07-08 | 28,200.00 | 28,450.00 | 27,550.00 | 28,150.00 | 26,898.14 | 109,722 |
| 2022-07-07 | 27,250.00 | 28,350.00 | 27,250.00 | 28,200.00 | 26,945.92 | 102,084 |
| 2022-07-06 | 26,850.00 | 28,300.00 | 26,850.00 | 27,550.00 | 26,324.82 | 119,102 |
| 2022-07-05 | 26,800.00 | 27,600.00 | 26,350.00 | 27,500.00 | 26,277.05 | 116,749 |
| 2022-07-04 | 26,850.00 | 26,950.00 | 25,900.00 | 26,300.00 | 25,130.41 | 126,705 |
| 2022-07-01 | 27,750.00 | 28,100.00 | 26,850.00 | 26,900.00 | 25,703.73 | 146,229 |
| 2022-06-30 | 26,000.00 | 28,350.00 | 25,700.00 | 27,750.00 | 26,515.93 | 348,056 |
| 2022-06-29 | 25,100.00 | 26,700.00 | 24,900.00 | 26,200.00 | 25,034.86 | 139,196 |
| 2022-06-28 | 25,500.00 | 25,700.00 | 25,050.00 | 25,500.00 | 24,365.99 | 52,072 |
| 2022-06-27 | 24,850.00 | 25,850.00 | 24,450.00 | 25,400.00 | 24,270.44 | 141,279 |
| 2022-06-24 | 24,050.00 | 25,300.00 | 23,600.00 | 25,050.00 | 23,936.00 | 198,282 |
| 2022-06-23 | 23,850.00 | 24,950.00 | 23,200.00 | 23,800.00 | 22,741.59 | 247,755 |
| 2022-06-22 | 24,500.00 | 24,500.00 | 23,250.00 | 24,300.00 | 23,219.35 | 250,874 |
| 2022-06-21 | 24,550.00 | 24,850.00 | 24,050.00 | 24,450.00 | 23,362.68 | 179,504 |
| 2022-06-20 | 24,950.00 | 25,100.00 | 23,850.00 | 24,900.00 | 23,792.67 | 172,586 |
| 2022-06-17 | 24,950.00 | 25,100.00 | 24,000.00 | 24,750.00 | 23,649.34 | 270,591 |
| 2022-06-16 | 25,000.00 | 25,900.00 | 24,400.00 | 25,000.00 | 23,888.22 | 142,251 |
| 2022-06-15 | 25,900.00 | 26,100.00 | 24,500.00 | 24,750.00 | 23,649.34 | 152,342 |
| 2022-06-14 | 25,150.00 | 26,300.00 | 25,150.00 | 26,050.00 | 24,891.53 | 178,595 |
| 2022-06-13 | 26,750.00 | 27,050.00 | 26,000.00 | 26,100.00 | 24,939.31 | 156,127 |
| 2022-06-10 | 27,800.00 | 28,000.00 | 27,200.00 | 27,550.00 | 26,324.82 | 92,681 |
| 2022-06-09 | 28,150.00 | 28,150.00 | 27,400.00 | 27,850.00 | 26,611.48 | 111,926 |
| 2022-06-08 | 27,750.00 | 28,600.00 | 27,500.00 | 28,100.00 | 26,850.36 | 148,238 |
| 2022-06-07 | 28,450.00 | 28,900.00 | 27,400.00 | 27,600.00 | 26,372.60 | 156,535 |
| 2022-06-03 | 28,950.00 | 29,600.00 | 28,200.00 | 28,850.00 | 27,567.01 | 220,248 |
| 2022-06-02 | 29,150.00 | 29,350.00 | 28,100.00 | 28,850.00 | 27,567.01 | 143,526 |
| 2022-05-31 | 29,700.00 | 29,700.00 | 28,950.00 | 29,350.00 | 28,044.78 | 169,464 |
| 2022-05-30 | 28,150.00 | 30,000.00 | 28,150.00 | 29,650.00 | 28,331.43 | 243,762 |
| 2022-05-27 | 28,550.00 | 28,850.00 | 27,750.00 | 28,100.00 | 26,850.36 | 167,908 |
| 2022-05-26 | 29,100.00 | 29,350.00 | 28,100.00 | 28,400.00 | 27,137.02 | 136,785 |
| 2022-05-25 | 28,800.00 | 29,500.00 | 28,700.00 | 29,100.00 | 27,805.89 | 158,643 |
| 2022-05-24 | 29,050.00 | 29,750.00 | 28,900.00 | 28,900.00 | 27,614.79 | 217,598 |
| 2022-05-23 | 27,800.00 | 29,700.00 | 27,650.00 | 29,300.00 | 27,997.00 | 478,755 |
| 2022-05-20 | 25,350.00 | 28,200.00 | 25,350.00 | 28,000.00 | 26,754.81 | 588,461 |
| 2022-05-19 | 24,950.00 | 26,200.00 | 24,900.00 | 25,500.00 | 24,365.99 | 111,339 |
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.