Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 54,700.00 | 54,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | 180,534 |
| 2026-04-17 | 56,000.00 | 56,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | 155,596 |
| 2026-04-16 | 56,900.00 | 57,700.00 | 56,100.00 | 56,600.00 | 56,600.00 | 185,055 |
| 2026-04-15 | 54,000.00 | 58,000.00 | 54,000.00 | 57,200.00 | 57,200.00 | 386,900 |
| 2026-04-14 | 56,100.00 | 56,300.00 | 53,600.00 | 53,800.00 | 53,800.00 | 186,574 |
| 2026-04-13 | 51,700.00 | 56,000.00 | 51,700.00 | 55,200.00 | 55,200.00 | 271,136 |
| 2026-04-10 | 52,400.00 | 54,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 205,409 |
| 2026-04-09 | 48,550.00 | 53,000.00 | 48,400.00 | 52,400.00 | 52,400.00 | 405,475 |
| 2026-04-08 | 49,950.00 | 50,600.00 | 47,200.00 | 48,700.00 | 48,700.00 | 336,054 |
| 2026-04-07 | 47,850.00 | 49,450.00 | 47,150.00 | 47,300.00 | 47,300.00 | 133,319 |
| 2026-04-06 | 48,500.00 | 49,750.00 | 47,250.00 | 47,500.00 | 47,500.00 | 189,461 |
| 2026-04-03 | 49,250.00 | 49,800.00 | 47,750.00 | 48,950.00 | 48,950.00 | 215,146 |
| 2026-04-02 | 52,900.00 | 53,700.00 | 48,100.00 | 48,800.00 | 48,800.00 | 314,129 |
| 2026-04-01 | 51,700.00 | 53,800.00 | 51,600.00 | 53,100.00 | 53,100.00 | 295,892 |
| 2026-03-31 | 51,800.00 | 52,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | 215,620 |
| 2026-03-30 | 51,800.00 | 54,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 197,760 |
| 2026-03-27 | 53,300.00 | 54,900.00 | 53,000.00 | 54,300.00 | 54,300.00 | 270,080 |
| 2026-03-26 | 54,200.00 | 56,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 314,799 |
| 2026-03-25 | 53,200.00 | 54,200.00 | 52,000.00 | 53,700.00 | 53,700.00 | 204,648 |
| 2026-03-24 | 53,900.00 | 54,000.00 | 50,700.00 | 52,400.00 | 52,400.00 | 298,403 |
| 2026-03-23 | 53,000.00 | 54,400.00 | 51,800.00 | 52,500.00 | 52,500.00 | 443,511 |
| 2026-03-20 | 58,500.00 | 59,000.00 | 55,100.00 | 56,000.00 | 56,000.00 | 473,015 |
| 2026-03-19 | 56,100.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | 240,624 |
| 2026-03-18 | 56,400.00 | 59,100.00 | 55,700.00 | 58,400.00 | 58,400.00 | 317,275 |
| 2026-03-17 | 58,700.00 | 58,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 570,779 |
| 2026-03-16 | 60,200.00 | 60,200.00 | 56,500.00 | 59,300.00 | 59,300.00 | 631,874 |
| 2026-03-13 | 47,800.00 | 58,500.00 | 47,800.00 | 56,100.00 | 56,100.00 | 1,034,198 |
| 2026-03-12 | 48,350.00 | 49,150.00 | 46,600.00 | 48,050.00 | 48,050.00 | 319,497 |
| 2026-03-11 | 50,000.00 | 50,400.00 | 47,850.00 | 47,900.00 | 47,900.00 | 248,297 |
| 2026-03-10 | 52,300.00 | 52,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | 227,592 |
| 2026-03-09 | 48,000.00 | 51,100.00 | 47,500.00 | 50,500.00 | 50,500.00 | 250,900 |
| 2026-03-06 | 49,550.00 | 53,700.00 | 49,000.00 | 51,400.00 | 51,400.00 | 242,092 |
| 2026-03-05 | 49,850.00 | 53,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | 429,911 |
| 2026-03-04 | 54,000.00 | 54,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | 559,001 |
| 2026-03-03 | 53,100.00 | 58,500.00 | 52,400.00 | 55,700.00 | 55,700.00 | 767,430 |
| 2026-02-27 | 49,900.00 | 53,000.00 | 49,600.00 | 52,300.00 | 52,300.00 | 275,028 |
| 2026-02-26 | 49,550.00 | 51,900.00 | 49,550.00 | 51,200.00 | 51,200.00 | 510,746 |
| 2026-02-25 | 54,800.00 | 55,000.00 | 52,900.00 | 53,300.00 | 53,300.00 | 151,576 |
| 2026-02-24 | 54,900.00 | 57,500.00 | 53,800.00 | 54,300.00 | 54,300.00 | 208,000 |
| 2026-02-23 | 54,900.00 | 55,800.00 | 53,100.00 | 54,400.00 | 54,400.00 | 180,355 |
| 2026-02-20 | 56,200.00 | 56,500.00 | 54,100.00 | 54,300.00 | 54,300.00 | 218,339 |
| 2026-02-19 | 51,100.00 | 57,300.00 | 51,000.00 | 56,600.00 | 56,600.00 | 620,613 |
| 2026-02-13 | 51,900.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | 278,394 |
| 2026-02-12 | 50,500.00 | 53,400.00 | 50,500.00 | 52,000.00 | 52,000.00 | 265,275 |
| 2026-02-11 | 50,900.00 | 52,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | 183,924 |
| 2026-02-10 | 49,950.00 | 52,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | 227,467 |
| 2026-02-09 | 51,800.00 | 52,000.00 | 48,750.00 | 50,300.00 | 50,300.00 | 555,211 |
| 2026-02-06 | 54,000.00 | 54,300.00 | 49,850.00 | 52,300.00 | 52,300.00 | 710,442 |
| 2026-02-05 | 50,500.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | 337,900 |
| 2026-02-04 | 51,700.00 | 52,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | 280,807 |
| 2026-02-03 | 53,000.00 | 53,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | 346,058 |
| 2026-02-02 | 52,800.00 | 55,800.00 | 50,500.00 | 51,000.00 | 51,000.00 | 513,044 |
| 2026-01-30 | 56,400.00 | 59,200.00 | 53,000.00 | 55,600.00 | 55,600.00 | 779,462 |
| 2026-01-29 | 52,900.00 | 55,700.00 | 52,500.00 | 55,600.00 | 55,600.00 | 899,272 |
| 2026-01-28 | 49,500.00 | 52,500.00 | 49,350.00 | 52,300.00 | 52,300.00 | 663,585 |
| 2026-01-27 | 48,600.00 | 50,200.00 | 47,950.00 | 49,250.00 | 49,250.00 | 606,941 |
| 2026-01-26 | 44,900.00 | 49,300.00 | 44,400.00 | 49,300.00 | 49,300.00 | 1,059,090 |
| 2026-01-23 | 41,100.00 | 44,000.00 | 40,900.00 | 43,950.00 | 43,950.00 | 392,595 |
| 2026-01-22 | 44,000.00 | 44,400.00 | 39,650.00 | 40,850.00 | 40,850.00 | 599,331 |
| 2026-01-21 | 43,500.00 | 45,100.00 | 43,050.00 | 43,900.00 | 43,900.00 | 684,106 |
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.