Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 30,600.00 | 30,750.00 | 29,400.00 | 30,450.00 | 29,095.86 | 207,784 |
| 2022-02-18 | 30,100.00 | 31,400.00 | 30,100.00 | 31,000.00 | 29,621.40 | 123,875 |
| 2022-02-17 | 31,400.00 | 31,850.00 | 30,650.00 | 31,050.00 | 29,669.17 | 125,479 |
| 2022-02-16 | 29,600.00 | 31,800.00 | 29,500.00 | 31,700.00 | 30,290.27 | 181,257 |
| 2022-02-15 | 29,750.00 | 30,200.00 | 29,000.00 | 29,100.00 | 27,805.89 | 117,960 |
| 2022-02-14 | 29,350.00 | 30,450.00 | 29,300.00 | 30,150.00 | 28,809.20 | 110,685 |
| 2022-02-11 | 30,850.00 | 31,200.00 | 29,950.00 | 30,100.00 | 28,761.42 | 160,272 |
| 2022-02-10 | 32,400.00 | 32,850.00 | 31,050.00 | 31,200.00 | 29,812.50 | 158,184 |
| 2022-02-09 | 32,500.00 | 32,650.00 | 31,800.00 | 32,400.00 | 30,959.14 | 77,941 |
| 2022-02-08 | 32,250.00 | 32,750.00 | 31,750.00 | 32,400.00 | 30,959.14 | 104,996 |
| 2022-02-07 | 33,200.00 | 33,400.00 | 31,850.00 | 31,950.00 | 30,529.15 | 151,242 |
| 2022-02-04 | 33,100.00 | 33,750.00 | 31,850.00 | 33,200.00 | 31,723.56 | 134,689 |
| 2022-02-03 | 32,700.00 | 34,200.00 | 32,700.00 | 33,450.00 | 31,962.44 | 136,102 |
| 2022-01-28 | 30,500.00 | 32,450.00 | 30,500.00 | 32,400.00 | 30,959.14 | 137,253 |
| 2022-01-27 | 32,700.00 | 32,950.00 | 30,700.00 | 31,200.00 | 29,812.50 | 274,428 |
| 2022-01-26 | 31,600.00 | 33,250.00 | 31,600.00 | 33,250.00 | 31,771.34 | 157,829 |
| 2022-01-25 | 33,900.00 | 34,000.00 | 31,900.00 | 32,100.00 | 30,672.48 | 220,426 |
| 2022-01-24 | 34,050.00 | 34,400.00 | 33,400.00 | 33,800.00 | 32,296.88 | 131,705 |
| 2022-01-21 | 33,550.00 | 34,450.00 | 33,550.00 | 34,000.00 | 32,487.99 | 113,191 |
| 2022-01-20 | 33,300.00 | 34,700.00 | 33,300.00 | 34,500.00 | 32,965.75 | 169,355 |
| 2022-01-19 | 33,250.00 | 33,600.00 | 32,400.00 | 33,200.00 | 31,723.56 | 101,871 |
| 2022-01-18 | 33,900.00 | 34,500.00 | 33,200.00 | 33,300.00 | 31,819.11 | 92,535 |
| 2022-01-17 | 33,400.00 | 34,050.00 | 32,950.00 | 34,000.00 | 32,487.99 | 109,958 |
| 2022-01-14 | 32,800.00 | 33,950.00 | 32,600.00 | 33,400.00 | 31,914.67 | 137,000 |
| 2022-01-13 | 34,550.00 | 34,550.00 | 32,950.00 | 33,300.00 | 31,819.11 | 244,474 |
| 2022-01-12 | 33,550.00 | 35,300.00 | 33,450.00 | 34,550.00 | 33,013.53 | 319,560 |
| 2022-01-11 | 32,450.00 | 33,150.00 | 32,250.00 | 33,100.00 | 31,628.01 | 159,587 |
| 2022-01-10 | 33,100.00 | 33,400.00 | 32,050.00 | 32,450.00 | 31,006.92 | 168,417 |
| 2022-01-07 | 33,050.00 | 35,300.00 | 32,800.00 | 33,250.00 | 31,771.34 | 381,811 |
| 2022-01-06 | 32,500.00 | 33,900.00 | 32,400.00 | 32,600.00 | 31,150.24 | 199,541 |
| 2022-01-05 | 33,800.00 | 34,250.00 | 33,000.00 | 33,050.00 | 31,580.23 | 235,906 |
| 2022-01-04 | 34,450.00 | 34,500.00 | 33,350.00 | 34,050.00 | 32,535.76 | 284,610 |
| 2022-01-03 | 36,800.01 | 36,850.01 | 33,950.00 | 34,400.00 | 32,870.20 | 654,536 |
| 2021-12-30 | 38,150.01 | 38,200.01 | 35,850.00 | 36,600.00 | 34,972.36 | 672,900 |
| 2021-12-29 | 37,650.01 | 39,950.01 | 37,500.01 | 38,100.01 | 36,405.65 | 723,190 |
| 2021-12-28 | 37,700.01 | 38,350.01 | 37,400.01 | 37,800.01 | 36,119.00 | 673,802 |
| 2021-12-27 | 35,600.00 | 37,900.01 | 35,600.00 | 37,650.01 | 35,975.67 | 542,328 |
| 2021-12-24 | 36,700.00 | 37,150.01 | 35,800.00 | 36,000.00 | 34,399.04 | 338,668 |
| 2021-12-23 | 38,500.01 | 38,700.01 | 35,050.00 | 36,950.01 | 35,306.80 | 674,058 |
| 2021-12-22 | 37,500.01 | 38,150.01 | 37,300.01 | 37,900.01 | 36,214.55 | 232,728 |
| 2021-12-21 | 38,250.01 | 38,600.01 | 37,450.01 | 37,650.01 | 35,975.67 | 302,333 |
| 2021-12-20 | 36,750.01 | 38,650.01 | 36,500.00 | 38,250.01 | 36,548.98 | 467,887 |
| 2021-12-17 | 37,500.01 | 38,050.01 | 35,900.00 | 37,200.01 | 35,545.68 | 452,063 |
| 2021-12-16 | 37,600.01 | 38,400.01 | 37,200.01 | 37,700.01 | 36,023.44 | 301,975 |
| 2021-12-15 | 37,850.01 | 38,500.01 | 36,850.01 | 37,750.01 | 36,071.22 | 434,953 |
| 2021-12-14 | 35,800.00 | 38,750.01 | 35,550.00 | 38,100.01 | 36,405.65 | 928,991 |
| 2021-12-13 | 37,000.01 | 37,400.01 | 35,800.00 | 35,800.00 | 34,207.94 | 324,927 |
| 2021-12-10 | 36,250.00 | 37,850.01 | 36,000.00 | 36,750.01 | 35,115.69 | 734,684 |
| 2021-12-09 | 32,500.00 | 36,200.00 | 32,200.00 | 36,200.00 | 34,590.15 | 1,176,459 |
| 2021-12-08 | 32,000.00 | 32,700.00 | 31,800.00 | 32,250.00 | 30,815.81 | 322,182 |
| 2021-12-07 | 30,800.00 | 31,700.00 | 30,100.00 | 31,700.00 | 30,290.27 | 269,398 |
| 2021-12-06 | 29,550.00 | 30,800.00 | 28,700.00 | 30,650.00 | 29,286.96 | 198,476 |
| 2021-12-03 | 28,500.00 | 29,600.00 | 28,350.00 | 29,600.00 | 28,283.66 | 117,742 |
| 2021-12-02 | 27,150.00 | 29,050.00 | 26,950.00 | 28,800.00 | 27,519.23 | 163,970 |
| 2021-12-01 | 26,850.00 | 27,700.00 | 26,500.00 | 27,600.00 | 26,372.60 | 113,415 |
| 2021-11-30 | 28,050.00 | 28,600.00 | 26,450.00 | 26,750.00 | 25,560.40 | 134,438 |
| 2021-11-29 | 27,550.00 | 28,650.00 | 27,550.00 | 28,000.00 | 26,754.81 | 164,821 |
| 2021-11-26 | 28,700.00 | 29,450.00 | 28,550.00 | 28,800.00 | 27,519.23 | 118,566 |
| 2021-11-25 | 29,700.00 | 29,750.00 | 28,600.00 | 28,650.00 | 27,375.91 | 151,125 |
| 2021-11-24 | 29,350.00 | 30,350.00 | 29,300.00 | 29,600.00 | 28,283.66 | 111,052 |
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.