Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 24,850.00 | 25,750.00 | 24,700.00 | 25,750.00 | 24,604.87 | 122,087 |
| 2022-05-17 | 24,950.00 | 25,500.00 | 24,500.00 | 24,950.00 | 23,840.45 | 120,619 |
| 2022-05-16 | 25,150.00 | 25,600.00 | 24,800.00 | 25,100.00 | 23,983.78 | 102,220 |
| 2022-05-13 | 25,100.00 | 25,350.00 | 24,800.00 | 25,350.00 | 24,222.66 | 109,596 |
| 2022-05-12 | 24,500.00 | 25,050.00 | 24,450.00 | 25,000.00 | 23,888.22 | 152,207 |
| 2022-05-11 | 24,250.00 | 25,500.00 | 24,100.00 | 25,350.00 | 24,222.66 | 113,355 |
| 2022-05-10 | 24,900.00 | 25,000.00 | 23,800.00 | 24,850.00 | 23,744.90 | 242,068 |
| 2022-05-09 | 25,350.00 | 25,600.00 | 25,100.00 | 25,200.00 | 24,079.33 | 133,663 |
| 2022-05-06 | 25,550.00 | 25,950.00 | 25,300.00 | 25,650.00 | 24,509.32 | 107,628 |
| 2022-05-04 | 26,950.00 | 26,950.00 | 26,100.00 | 26,150.00 | 24,987.08 | 96,474 |
| 2022-05-03 | 26,750.00 | 27,300.00 | 26,450.00 | 26,900.00 | 25,703.73 | 80,289 |
| 2022-05-02 | 26,900.00 | 27,300.00 | 26,550.00 | 27,000.00 | 25,799.28 | 93,216 |
| 2022-04-29 | 26,500.00 | 27,250.00 | 26,400.00 | 27,250.00 | 26,038.16 | 93,044 |
| 2022-04-28 | 26,750.00 | 26,950.00 | 26,300.00 | 26,800.00 | 25,608.18 | 85,338 |
| 2022-04-27 | 25,500.00 | 27,250.00 | 25,500.00 | 26,550.00 | 25,369.29 | 167,197 |
| 2022-04-26 | 25,400.00 | 26,700.00 | 25,150.00 | 26,350.00 | 25,178.19 | 166,588 |
| 2022-04-25 | 25,500.00 | 25,650.00 | 24,900.00 | 25,200.00 | 24,079.33 | 185,928 |
| 2022-04-22 | 26,000.00 | 26,200.00 | 25,600.00 | 25,750.00 | 24,604.87 | 84,957 |
| 2022-04-21 | 26,800.00 | 27,350.00 | 26,200.00 | 26,250.00 | 25,082.64 | 94,795 |
| 2022-04-20 | 26,950.00 | 27,450.00 | 26,400.00 | 27,000.00 | 25,799.28 | 115,692 |
| 2022-04-19 | 26,150.00 | 27,150.00 | 26,100.00 | 26,900.00 | 25,703.73 | 130,825 |
| 2022-04-18 | 26,100.00 | 26,350.00 | 25,550.00 | 26,100.00 | 24,939.31 | 65,310 |
| 2022-04-15 | 26,000.00 | 26,600.00 | 25,550.00 | 26,100.00 | 24,939.31 | 103,647 |
| 2022-04-14 | 26,250.00 | 26,850.00 | 26,000.00 | 26,350.00 | 25,178.19 | 92,481 |
| 2022-04-13 | 25,200.00 | 26,200.00 | 25,200.00 | 26,200.00 | 25,034.86 | 133,176 |
| 2022-04-12 | 25,900.00 | 26,150.00 | 25,050.00 | 25,350.00 | 24,222.66 | 205,638 |
| 2022-04-11 | 27,050.00 | 27,050.00 | 26,100.00 | 26,150.00 | 24,987.08 | 153,412 |
| 2022-04-08 | 26,550.00 | 27,200.00 | 26,450.00 | 27,200.00 | 25,990.39 | 135,789 |
| 2022-04-07 | 26,600.00 | 26,850.00 | 26,200.00 | 26,500.00 | 25,321.52 | 163,328 |
| 2022-04-06 | 27,550.00 | 27,550.00 | 26,800.00 | 26,950.00 | 25,751.51 | 159,405 |
| 2022-04-05 | 27,750.00 | 28,050.00 | 27,450.00 | 27,500.00 | 26,277.05 | 88,167 |
| 2022-04-04 | 28,100.00 | 28,200.00 | 27,400.00 | 27,750.00 | 26,515.93 | 190,031 |
| 2022-04-01 | 28,000.00 | 28,000.00 | 26,900.00 | 27,400.00 | 26,181.49 | 311,407 |
| 2022-03-31 | 28,350.00 | 28,500.00 | 28,000.00 | 28,050.00 | 26,802.59 | 128,456 |
| 2022-03-30 | 28,450.00 | 28,900.00 | 28,200.00 | 28,300.00 | 27,041.47 | 109,414 |
| 2022-03-29 | 28,150.00 | 28,750.00 | 28,000.00 | 28,400.00 | 27,137.02 | 111,430 |
| 2022-03-28 | 29,150.00 | 29,150.00 | 27,950.00 | 28,050.00 | 26,802.59 | 184,190 |
| 2022-03-25 | 28,500.00 | 29,700.00 | 28,500.00 | 28,850.00 | 27,567.01 | 153,539 |
| 2022-03-24 | 28,500.00 | 28,700.00 | 28,000.00 | 28,450.00 | 27,184.80 | 152,988 |
| 2022-03-23 | 28,950.00 | 29,250.00 | 28,350.00 | 28,450.00 | 27,184.80 | 180,414 |
| 2022-03-22 | 28,900.00 | 29,100.00 | 28,650.00 | 28,900.00 | 27,614.79 | 154,078 |
| 2022-03-21 | 29,750.00 | 29,750.00 | 28,850.00 | 28,950.00 | 27,662.56 | 153,986 |
| 2022-03-18 | 30,250.00 | 30,400.00 | 29,100.00 | 29,600.00 | 28,283.66 | 338,635 |
| 2022-03-17 | 30,850.00 | 30,850.00 | 30,300.00 | 30,750.00 | 29,382.52 | 150,907 |
| 2022-03-16 | 30,050.00 | 30,650.00 | 30,000.00 | 30,450.00 | 29,095.86 | 138,139 |
| 2022-03-15 | 29,400.00 | 30,100.00 | 28,850.00 | 29,750.00 | 28,426.99 | 91,131 |
| 2022-03-14 | 30,200.00 | 30,650.00 | 29,150.00 | 29,200.00 | 27,901.45 | 129,775 |
| 2022-03-11 | 30,250.00 | 30,700.00 | 29,850.00 | 30,350.00 | 29,000.30 | 105,559 |
| 2022-03-10 | 29,700.00 | 30,550.00 | 29,400.00 | 30,550.00 | 29,191.41 | 249,355 |
| 2022-03-08 | 28,350.00 | 29,300.00 | 28,150.00 | 28,850.00 | 27,567.01 | 127,965 |
| 2022-03-07 | 29,500.00 | 29,800.00 | 28,800.00 | 28,900.00 | 27,614.79 | 133,933 |
| 2022-03-04 | 30,800.00 | 30,950.00 | 29,700.00 | 29,800.00 | 28,474.76 | 154,034 |
| 2022-03-03 | 29,900.00 | 31,000.00 | 29,750.00 | 31,000.00 | 29,621.40 | 176,472 |
| 2022-03-02 | 29,800.00 | 30,300.00 | 29,700.00 | 29,850.00 | 28,522.54 | 78,312 |
| 2022-02-28 | 30,100.00 | 30,200.00 | 29,450.00 | 29,850.00 | 28,522.54 | 100,385 |
| 2022-02-25 | 30,400.00 | 30,800.00 | 29,550.00 | 30,300.00 | 28,952.53 | 134,218 |
| 2022-02-24 | 29,950.00 | 29,950.00 | 28,750.00 | 29,150.00 | 27,853.67 | 133,554 |
| 2022-02-23 | 29,750.00 | 30,700.00 | 29,750.00 | 29,850.00 | 28,522.54 | 99,584 |
| 2022-02-22 | 29,950.00 | 29,950.00 | 29,500.00 | 29,650.00 | 28,331.43 | 137,631 |
| 2022-02-21 | 30,600.00 | 30,750.00 | 29,400.00 | 30,450.00 | 29,095.86 | 207,784 |
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.