Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 29,700.00 | 30,000.00 | 29,000.00 | 29,700.00 | 28,379.21 | 157,487 |
| 2021-11-22 | 29,950.00 | 30,550.00 | 29,700.00 | 29,950.00 | 28,618.09 | 135,113 |
| 2021-11-19 | 30,000.00 | 30,200.00 | 29,350.00 | 29,900.00 | 28,570.32 | 99,758 |
| 2021-11-18 | 29,950.00 | 30,100.00 | 29,350.00 | 29,550.00 | 28,235.88 | 101,978 |
| 2021-11-17 | 30,950.00 | 31,000.00 | 29,500.00 | 29,950.00 | 28,618.09 | 174,954 |
| 2021-11-16 | 31,650.00 | 31,700.00 | 30,750.00 | 30,900.00 | 29,525.85 | 99,365 |
| 2021-11-15 | 30,050.00 | 31,650.00 | 30,050.00 | 31,650.00 | 30,242.49 | 161,671 |
| 2021-11-12 | 30,250.00 | 30,500.00 | 29,800.00 | 30,000.00 | 28,665.87 | 93,007 |
| 2021-11-11 | 30,000.00 | 30,300.00 | 29,400.00 | 29,800.00 | 28,474.76 | 103,501 |
| 2021-11-10 | 31,000.00 | 31,350.00 | 29,700.00 | 30,000.00 | 28,665.87 | 129,680 |
| 2021-11-09 | 31,750.00 | 32,450.00 | 31,050.00 | 31,100.00 | 29,716.95 | 111,125 |
| 2021-11-08 | 32,400.00 | 33,450.00 | 31,700.00 | 32,050.00 | 30,624.70 | 186,473 |
| 2021-11-05 | 31,750.00 | 32,800.00 | 31,300.00 | 32,600.00 | 31,150.24 | 193,510 |
| 2021-11-04 | 31,300.00 | 32,650.00 | 31,250.00 | 31,750.00 | 30,338.05 | 221,687 |
| 2021-11-03 | 31,500.00 | 31,900.00 | 30,950.00 | 31,450.00 | 30,051.39 | 96,797 |
| 2021-11-02 | 30,150.00 | 31,750.00 | 30,150.00 | 31,350.00 | 29,955.83 | 156,588 |
| 2021-11-01 | 30,050.00 | 30,750.00 | 29,900.00 | 30,050.00 | 28,713.65 | 91,648 |
| 2021-10-29 | 30,500.00 | 30,800.00 | 29,850.00 | 29,950.00 | 28,618.09 | 110,904 |
| 2021-10-28 | 31,000.00 | 31,350.00 | 30,600.00 | 30,650.00 | 29,286.96 | 71,498 |
| 2021-10-27 | 31,500.00 | 31,650.00 | 31,000.00 | 31,050.00 | 29,669.17 | 78,401 |
| 2021-10-26 | 30,850.00 | 32,050.00 | 30,750.00 | 31,550.00 | 30,146.94 | 98,338 |
| 2021-10-25 | 30,950.00 | 31,300.00 | 30,600.00 | 30,950.00 | 29,573.62 | 75,638 |
| 2021-10-22 | 31,200.00 | 31,650.00 | 30,800.00 | 31,150.00 | 29,764.73 | 68,681 |
| 2021-10-21 | 31,400.00 | 32,300.00 | 31,050.00 | 31,100.00 | 29,716.95 | 106,604 |
| 2021-10-20 | 31,750.00 | 32,300.00 | 31,350.00 | 31,400.00 | 30,003.61 | 126,433 |
| 2021-10-19 | 31,300.00 | 32,500.00 | 31,300.00 | 31,650.00 | 30,242.49 | 131,610 |
| 2021-10-18 | 31,100.00 | 31,800.00 | 30,300.00 | 31,600.00 | 30,194.72 | 169,225 |
| 2021-10-15 | 31,400.00 | 31,950.00 | 31,000.00 | 31,200.00 | 29,812.50 | 173,418 |
| 2021-10-14 | 29,250.00 | 31,200.00 | 29,100.00 | 31,050.00 | 29,669.17 | 216,527 |
← NewerPage 21 of 21 · 1,229 trading days
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.