Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 43,200.00 | 46,200.00 | 43,050.00 | 44,500.00 | 44,500.00 | 550,066 |
| 2026-01-19 | 43,800.00 | 44,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | 294,678 |
| 2026-01-16 | 43,450.00 | 44,550.00 | 42,250.00 | 43,950.00 | 43,950.00 | 430,607 |
| 2026-01-15 | 44,200.00 | 44,350.00 | 43,100.00 | 43,850.00 | 43,850.00 | 271,751 |
| 2026-01-14 | 44,200.00 | 45,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | 269,866 |
| 2026-01-13 | 44,800.00 | 45,600.00 | 43,850.00 | 43,950.00 | 43,950.00 | 308,594 |
| 2026-01-12 | 45,800.00 | 45,800.00 | 44,150.00 | 45,150.00 | 45,150.00 | 233,618 |
| 2026-01-09 | 47,550.00 | 47,650.00 | 45,250.00 | 45,750.00 | 45,750.00 | 378,241 |
| 2026-01-08 | 46,850.00 | 47,650.00 | 45,900.00 | 47,500.00 | 47,500.00 | 472,622 |
| 2026-01-07 | 46,200.00 | 46,550.00 | 44,950.00 | 45,600.00 | 45,600.00 | 351,044 |
| 2026-01-06 | 45,000.00 | 47,500.00 | 44,800.00 | 46,150.00 | 46,150.00 | 739,905 |
| 2026-01-05 | 43,300.00 | 45,500.00 | 43,000.00 | 45,150.00 | 45,150.00 | 412,986 |
| 2026-01-02 | 45,550.00 | 45,550.00 | 43,100.00 | 43,300.00 | 43,300.00 | 376,748 |
| 2025-12-30 | 45,300.00 | 45,500.00 | 44,500.00 | 45,200.00 | 45,200.00 | 250,452 |
| 2025-12-29 | 43,250.00 | 45,300.00 | 42,700.00 | 45,300.00 | 45,300.00 | 521,804 |
| 2025-12-26 | 44,450.00 | 44,750.00 | 43,200.00 | 43,600.00 | 43,600.00 | 472,515 |
| 2025-12-24 | 44,400.00 | 44,850.00 | 43,700.00 | 44,200.00 | 44,200.00 | 535,508 |
| 2025-12-23 | 46,500.00 | 46,500.00 | 43,250.00 | 43,900.00 | 43,900.00 | 978,137 |
| 2025-12-22 | 48,900.00 | 49,050.00 | 45,600.00 | 46,500.00 | 46,500.00 | 1,321,762 |
| 2025-12-19 | 50,700.00 | 51,500.00 | 48,550.00 | 49,050.00 | 49,050.00 | 1,087,146 |
| 2025-12-18 | 50,300.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | 740,957 |
| 2025-12-17 | 56,000.00 | 56,200.00 | 51,300.00 | 51,600.00 | 51,600.00 | 956,985 |
| 2025-12-16 | 66,000.00 | 66,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 3,438,535 |
| 2025-12-15 | 59,500.00 | 63,100.00 | 58,700.00 | 61,300.00 | 61,300.00 | 504,863 |
| 2025-12-12 | 60,600.00 | 61,100.00 | 58,900.00 | 60,100.00 | 60,100.00 | 429,005 |
| 2025-12-11 | 60,300.00 | 61,600.00 | 58,600.00 | 59,900.00 | 59,900.00 | 474,586 |
| 2025-12-10 | 56,800.00 | 60,500.00 | 56,500.00 | 59,600.00 | 59,600.00 | 556,362 |
| 2025-12-09 | 54,100.00 | 56,600.00 | 52,900.00 | 55,300.00 | 55,300.00 | 366,867 |
| 2025-12-08 | 57,600.00 | 57,900.00 | 51,200.00 | 53,300.00 | 53,300.00 | 1,198,598 |
| 2025-12-05 | 60,500.00 | 60,700.00 | 55,100.00 | 56,900.00 | 56,900.00 | 838,318 |
| 2025-12-04 | 60,200.00 | 62,800.00 | 59,800.00 | 61,300.00 | 61,300.00 | 429,512 |
| 2025-12-03 | 63,300.00 | 63,800.00 | 60,100.00 | 61,300.00 | 61,300.00 | 438,034 |
| 2025-12-02 | 60,600.00 | 61,900.00 | 58,900.00 | 61,000.00 | 61,000.00 | 667,126 |
| 2025-12-01 | 65,000.00 | 65,000.00 | 59,600.00 | 60,600.00 | 60,600.00 | 525,006 |
| 2025-11-28 | 61,400.00 | 62,900.00 | 59,900.00 | 62,000.00 | 62,000.00 | 636,151 |
| 2025-11-27 | 59,300.00 | 61,700.00 | 57,900.00 | 59,500.00 | 59,500.00 | 709,504 |
| 2025-11-26 | 55,200.00 | 59,500.00 | 55,100.00 | 58,700.00 | 58,700.00 | 1,047,615 |
| 2025-11-25 | 54,500.00 | 55,800.00 | 52,600.00 | 53,200.00 | 53,200.00 | 608,578 |
| 2025-11-24 | 56,100.00 | 56,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 458,131 |
| 2025-11-21 | 52,000.00 | 55,600.00 | 51,800.00 | 54,700.00 | 54,700.00 | 579,882 |
| 2025-11-20 | 50,400.00 | 55,500.00 | 48,200.00 | 54,300.00 | 54,300.00 | 678,599 |
| 2025-11-19 | 52,300.00 | 52,400.00 | 49,000.00 | 49,300.00 | 49,300.00 | 509,710 |
| 2025-11-18 | 54,300.00 | 55,000.00 | 52,300.00 | 53,000.00 | 53,000.00 | 372,432 |
| 2025-11-17 | 52,500.00 | 55,900.00 | 51,800.00 | 53,700.00 | 53,700.00 | 543,696 |
| 2025-11-14 | 51,100.00 | 53,200.00 | 50,600.00 | 52,400.00 | 52,400.00 | 573,687 |
| 2025-11-13 | 50,200.00 | 52,900.00 | 49,500.00 | 52,300.00 | 52,300.00 | 855,227 |
| 2025-11-12 | 45,800.00 | 50,500.00 | 45,600.00 | 50,000.00 | 50,000.00 | 1,007,724 |
| 2025-11-11 | 45,450.00 | 46,250.00 | 43,850.00 | 44,150.00 | 44,150.00 | 226,702 |
| 2025-11-10 | 47,300.00 | 47,650.00 | 45,250.00 | 45,500.00 | 45,500.00 | 225,122 |
| 2025-11-07 | 47,700.00 | 48,200.00 | 46,150.00 | 46,600.00 | 46,600.00 | 267,584 |
| 2025-11-06 | 47,350.00 | 49,200.00 | 46,100.00 | 48,150.00 | 48,150.00 | 491,451 |
| 2025-11-05 | 48,550.00 | 48,700.00 | 45,400.00 | 46,700.00 | 46,700.00 | 580,469 |
| 2025-11-04 | 40,950.00 | 48,300.00 | 40,800.00 | 47,050.00 | 47,050.00 | 1,021,087 |
| 2025-11-03 | 41,500.00 | 42,150.00 | 40,050.00 | 41,750.00 | 41,750.00 | 337,476 |
| 2025-10-31 | 40,250.00 | 41,400.00 | 39,800.00 | 41,000.00 | 41,000.00 | 217,096 |
| 2025-10-30 | 41,100.00 | 41,600.00 | 39,550.00 | 40,000.00 | 40,000.00 | 147,401 |
| 2025-10-29 | 42,300.00 | 42,300.00 | 40,050.00 | 40,800.00 | 40,800.00 | 159,434 |
| 2025-10-28 | 41,000.00 | 42,950.00 | 40,150.00 | 42,100.00 | 42,100.00 | 270,373 |
| 2025-10-27 | 37,550.00 | 40,700.00 | 37,400.00 | 40,350.00 | 40,350.00 | 286,217 |
| 2025-10-24 | 38,000.00 | 38,450.00 | 37,150.00 | 37,900.00 | 37,900.00 | 168,054 |
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.