Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38,900.00 | 39,200.00 | 37,550.00 | 38,050.00 | 38,050.00 | 147,361 |
| 2025-10-22 | 39,100.00 | 39,850.00 | 38,300.00 | 39,000.00 | 39,000.00 | 117,856 |
| 2025-10-21 | 40,000.00 | 40,350.00 | 38,050.00 | 39,300.00 | 39,300.00 | 324,838 |
| 2025-10-20 | 40,050.00 | 40,500.00 | 39,500.00 | 39,700.00 | 39,700.00 | 111,848 |
| 2025-10-17 | 40,300.00 | 42,000.00 | 39,850.00 | 39,950.00 | 39,950.00 | 209,249 |
| 2025-10-16 | 42,050.00 | 42,200.00 | 40,500.00 | 40,750.00 | 40,750.00 | 180,258 |
| 2025-10-15 | 45,150.00 | 45,150.00 | 41,550.00 | 41,600.00 | 41,600.00 | 350,026 |
| 2025-10-14 | 44,350.00 | 46,250.00 | 43,600.00 | 44,650.00 | 44,650.00 | 188,074 |
| 2025-10-13 | 44,300.00 | 45,250.00 | 43,750.00 | 44,200.00 | 44,200.00 | 135,984 |
| 2025-10-10 | 45,400.00 | 45,600.00 | 43,850.00 | 45,300.00 | 45,300.00 | 160,106 |
| 2025-10-02 | 46,750.00 | 46,750.00 | 44,750.00 | 45,400.00 | 45,400.00 | 223,386 |
| 2025-10-01 | 45,950.00 | 47,250.00 | 45,350.00 | 46,200.00 | 46,200.00 | 239,459 |
| 2025-09-30 | 43,600.00 | 47,650.00 | 43,600.00 | 46,850.00 | 46,850.00 | 515,464 |
| 2025-09-29 | 42,700.00 | 43,500.00 | 41,150.00 | 42,950.00 | 42,950.00 | 291,568 |
| 2025-09-26 | 44,650.00 | 44,950.00 | 43,550.00 | 44,500.00 | 44,500.00 | 192,671 |
| 2025-09-25 | 44,950.00 | 46,400.00 | 44,300.00 | 44,400.00 | 44,400.00 | 304,225 |
| 2025-09-24 | 47,250.00 | 47,700.00 | 44,450.00 | 44,900.00 | 44,900.00 | 300,364 |
| 2025-09-23 | 43,400.00 | 47,950.00 | 43,150.00 | 47,800.00 | 47,800.00 | 669,066 |
| 2025-09-22 | 44,200.00 | 44,200.00 | 42,250.00 | 43,800.00 | 43,800.00 | 163,144 |
| 2025-09-19 | 41,150.00 | 43,400.00 | 41,150.00 | 43,400.00 | 43,400.00 | 322,267 |
| 2025-09-18 | 40,400.00 | 41,900.00 | 40,100.00 | 41,450.00 | 41,450.00 | 269,248 |
| 2025-09-17 | 41,900.00 | 41,950.00 | 37,750.00 | 39,650.00 | 39,650.00 | 305,592 |
| 2025-09-16 | 42,500.00 | 42,550.00 | 41,400.00 | 41,600.00 | 41,600.00 | 250,213 |
| 2025-09-15 | 43,050.00 | 43,450.00 | 42,300.00 | 42,850.00 | 42,850.00 | 172,791 |
| 2025-09-12 | 43,900.00 | 44,050.00 | 42,750.00 | 43,500.00 | 43,500.00 | 265,946 |
| 2025-09-11 | 43,650.00 | 44,800.00 | 42,700.00 | 44,150.00 | 44,150.00 | 280,017 |
| 2025-09-10 | 42,950.00 | 44,500.00 | 42,650.00 | 44,300.00 | 44,300.00 | 339,239 |
| 2025-09-09 | 43,500.00 | 43,550.00 | 42,300.00 | 42,950.00 | 42,950.00 | 240,434 |
| 2025-09-08 | 43,500.00 | 43,600.00 | 42,000.00 | 43,000.00 | 43,000.00 | 436,626 |
| 2025-09-05 | 39,900.00 | 42,200.00 | 39,550.00 | 42,100.00 | 42,100.00 | 540,684 |
| 2025-09-04 | 39,000.00 | 39,850.00 | 38,400.00 | 39,300.00 | 39,300.00 | 180,833 |
| 2025-09-03 | 38,000.00 | 39,300.00 | 37,650.00 | 39,050.00 | 39,050.00 | 188,463 |
| 2025-09-02 | 37,400.00 | 39,100.00 | 36,950.00 | 38,200.00 | 38,200.00 | 255,519 |
| 2025-09-01 | 36,600.00 | 37,150.00 | 36,200.00 | 36,750.00 | 36,750.00 | 92,120 |
| 2025-08-29 | 37,400.00 | 38,000.00 | 36,650.00 | 36,750.00 | 36,750.00 | 107,131 |
| 2025-08-28 | 36,750.00 | 38,250.00 | 36,550.00 | 37,500.00 | 37,500.00 | 243,114 |
| 2025-08-27 | 33,400.00 | 37,350.00 | 33,400.00 | 37,000.00 | 37,000.00 | 412,049 |
| 2025-08-26 | 32,850.00 | 34,100.00 | 32,800.00 | 33,700.00 | 33,700.00 | 98,832 |
| 2025-08-25 | 33,050.00 | 33,900.00 | 32,750.00 | 33,200.00 | 33,200.00 | 71,635 |
| 2025-08-22 | 32,100.00 | 32,800.00 | 31,850.00 | 32,600.00 | 32,600.00 | 45,523 |
| 2025-08-21 | 32,700.00 | 33,400.00 | 31,700.00 | 31,850.00 | 31,850.00 | 66,385 |
| 2025-08-20 | 33,850.00 | 34,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | 132,129 |
| 2025-08-19 | 33,650.00 | 34,350.00 | 33,350.00 | 33,700.00 | 33,700.00 | 96,366 |
| 2025-08-18 | 33,800.00 | 34,500.00 | 33,650.00 | 33,650.00 | 33,650.00 | 69,689 |
| 2025-08-14 | 33,750.00 | 34,550.00 | 33,650.00 | 34,500.00 | 34,500.00 | 108,163 |
| 2025-08-13 | 32,250.00 | 34,300.00 | 31,550.00 | 33,750.00 | 33,750.00 | 193,245 |
| 2025-08-12 | 31,350.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 62,884 |
| 2025-08-11 | 30,750.00 | 31,500.00 | 30,400.00 | 31,250.00 | 31,250.00 | 71,875 |
| 2025-08-08 | 31,000.00 | 31,600.00 | 30,750.00 | 31,250.00 | 31,250.00 | 59,846 |
| 2025-08-07 | 31,250.00 | 31,650.00 | 30,550.00 | 31,200.00 | 31,200.00 | 82,812 |
| 2025-08-06 | 31,100.00 | 32,100.00 | 30,500.00 | 31,550.00 | 31,550.00 | 107,570 |
| 2025-08-05 | 30,850.00 | 31,475.00 | 30,700.00 | 31,000.00 | 31,000.00 | 57,345 |
| 2025-08-04 | 30,700.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,750.00 | 58,294 |
| 2025-08-01 | 31,200.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | 93,075 |
| 2025-07-31 | 31,200.00 | 31,800.00 | 30,900.00 | 31,600.00 | 31,600.00 | 118,808 |
| 2025-07-30 | 31,850.00 | 32,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | 69,371 |
| 2025-07-29 | 32,200.00 | 32,450.00 | 31,900.00 | 32,050.00 | 32,050.00 | 85,829 |
| 2025-07-28 | 33,550.00 | 33,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | 150,888 |
| 2025-07-25 | 34,000.00 | 34,150.00 | 33,650.00 | 34,100.00 | 34,100.00 | 88,302 |
| 2025-07-24 | 33,950.00 | 35,250.00 | 33,950.00 | 34,150.00 | 34,150.00 | 104,920 |
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.