Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 34,150.00 | 34,550.00 | 33,700.00 | 34,050.00 | 34,050.00 | 93,365 |
| 2025-07-22 | 34,300.00 | 34,650.00 | 33,550.00 | 34,050.00 | 34,050.00 | 143,215 |
| 2025-07-21 | 35,050.00 | 35,200.00 | 33,600.00 | 34,300.00 | 34,300.00 | 144,093 |
| 2025-07-18 | 34,800.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 197,338 |
| 2025-07-17 | 33,000.00 | 34,700.00 | 33,000.00 | 34,650.00 | 34,650.00 | 528,828 |
| 2025-07-16 | 31,600.00 | 32,500.00 | 31,500.00 | 32,300.00 | 32,300.00 | 90,411 |
| 2025-07-15 | 30,900.00 | 32,550.00 | 30,750.00 | 32,300.00 | 32,300.00 | 189,657 |
| 2025-07-14 | 31,500.00 | 31,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | 84,888 |
| 2025-07-11 | 32,400.00 | 32,700.00 | 31,400.00 | 31,600.00 | 31,600.00 | 214,277 |
| 2025-07-10 | 30,750.00 | 31,500.00 | 30,500.00 | 31,250.00 | 31,250.00 | 133,298 |
| 2025-07-09 | 29,450.00 | 31,500.00 | 29,450.00 | 30,800.00 | 30,800.00 | 172,657 |
| 2025-07-08 | 30,750.00 | 30,750.00 | 29,400.00 | 29,550.00 | 29,550.00 | 113,106 |
| 2025-07-07 | 29,400.00 | 30,100.00 | 29,300.00 | 30,050.00 | 30,050.00 | 99,205 |
| 2025-07-04 | 29,750.00 | 30,000.00 | 29,200.00 | 29,400.00 | 29,400.00 | 98,764 |
| 2025-07-03 | 29,600.00 | 30,300.00 | 29,250.00 | 30,000.00 | 30,000.00 | 142,832 |
| 2025-07-02 | 29,000.00 | 29,850.00 | 28,600.00 | 29,250.00 | 29,250.00 | 119,374 |
| 2025-07-01 | 28,750.00 | 29,500.00 | 28,750.00 | 29,000.00 | 29,000.00 | 116,302 |
| 2025-06-30 | 29,800.00 | 29,800.00 | 28,500.00 | 28,650.00 | 28,650.00 | 138,280 |
| 2025-06-27 | 28,150.00 | 30,000.00 | 28,150.00 | 29,750.00 | 29,750.00 | 272,411 |
| 2025-06-26 | 28,400.00 | 28,950.00 | 27,950.00 | 28,150.00 | 28,150.00 | 111,879 |
| 2025-06-25 | 28,300.00 | 29,500.00 | 28,200.00 | 28,600.00 | 28,600.00 | 199,089 |
| 2025-06-24 | 27,950.00 | 28,150.00 | 27,350.00 | 27,900.00 | 27,900.00 | 119,776 |
| 2025-06-23 | 27,850.00 | 28,150.00 | 27,300.00 | 27,450.00 | 27,450.00 | 145,584 |
| 2025-06-20 | 27,300.00 | 28,700.00 | 27,300.00 | 28,300.00 | 28,300.00 | 292,564 |
| 2025-06-19 | 27,700.00 | 27,700.00 | 26,550.00 | 27,250.00 | 27,250.00 | 139,738 |
| 2025-06-18 | 27,000.00 | 27,800.00 | 27,000.00 | 27,350.00 | 27,350.00 | 86,475 |
| 2025-06-17 | 27,800.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | 104,504 |
| 2025-06-16 | 28,350.00 | 29,150.00 | 27,550.00 | 27,700.00 | 27,700.00 | 246,269 |
| 2025-06-13 | 28,200.00 | 28,650.00 | 27,300.00 | 28,050.00 | 28,050.00 | 176,386 |
| 2025-06-12 | 28,000.00 | 28,800.00 | 27,650.00 | 28,250.00 | 28,250.00 | 216,581 |
| 2025-06-11 | 28,200.00 | 28,550.00 | 27,550.00 | 27,700.00 | 27,700.00 | 112,562 |
| 2025-06-10 | 28,200.00 | 28,650.00 | 27,950.00 | 28,150.00 | 28,150.00 | 77,310 |
| 2025-06-09 | 28,100.00 | 28,750.00 | 27,800.00 | 28,400.00 | 28,400.00 | 90,891 |
| 2025-06-05 | 28,150.00 | 28,900.00 | 27,900.00 | 28,100.00 | 28,100.00 | 110,043 |
| 2025-06-04 | 29,300.00 | 29,650.00 | 27,950.00 | 28,150.00 | 28,150.00 | 169,624 |
| 2025-06-02 | 29,100.00 | 29,250.00 | 28,550.00 | 28,800.00 | 28,800.00 | 95,704 |
| 2025-05-30 | 28,900.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | 200,303 |
| 2025-05-29 | 29,350.00 | 29,550.00 | 28,750.00 | 29,150.00 | 29,150.00 | 110,875 |
| 2025-05-28 | 29,000.00 | 29,100.00 | 28,450.00 | 28,800.00 | 28,800.00 | 136,035 |
| 2025-05-27 | 26,150.00 | 28,850.00 | 26,150.00 | 28,550.00 | 28,550.00 | 242,562 |
| 2025-05-26 | 27,000.00 | 27,000.00 | 25,850.00 | 26,400.00 | 26,400.00 | 102,962 |
| 2025-05-23 | 26,900.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,600.00 | 63,188 |
| 2025-05-22 | 27,150.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | 57,772 |
| 2025-05-21 | 26,950.00 | 27,700.00 | 26,600.00 | 27,050.00 | 27,050.00 | 137,255 |
| 2025-05-20 | 27,300.00 | 27,300.00 | 26,050.00 | 26,500.00 | 26,500.00 | 83,412 |
| 2025-05-19 | 26,250.00 | 26,950.00 | 26,050.00 | 26,800.00 | 26,800.00 | 89,268 |
| 2025-05-16 | 26,750.00 | 27,050.00 | 26,200.00 | 26,500.00 | 26,500.00 | 60,919 |
| 2025-05-15 | 26,300.00 | 27,550.00 | 25,700.00 | 27,000.00 | 27,000.00 | 152,786 |
| 2025-05-14 | 26,750.00 | 26,800.00 | 26,000.00 | 26,550.00 | 26,550.00 | 94,198 |
| 2025-05-13 | 25,550.00 | 26,850.00 | 25,550.00 | 26,500.00 | 26,500.00 | 108,923 |
| 2025-05-12 | 26,550.00 | 26,550.00 | 25,000.00 | 25,450.00 | 25,450.00 | 274,053 |
| 2025-05-09 | 27,150.00 | 27,350.00 | 26,400.00 | 26,550.00 | 26,550.00 | 121,997 |
| 2025-05-08 | 27,100.00 | 27,450.00 | 26,750.00 | 26,900.00 | 26,900.00 | 117,476 |
| 2025-05-07 | 28,050.00 | 28,050.00 | 25,900.00 | 26,500.00 | 26,500.00 | 224,960 |
| 2025-05-02 | 27,450.00 | 27,750.00 | 27,100.00 | 27,350.00 | 27,350.00 | 121,940 |
| 2025-04-30 | 27,700.00 | 28,300.00 | 27,200.00 | 27,550.00 | 27,550.00 | 156,806 |
| 2025-04-29 | 27,600.00 | 28,300.00 | 27,600.00 | 27,800.00 | 27,800.00 | 135,824 |
| 2025-04-28 | 29,050.00 | 29,050.00 | 27,600.00 | 27,700.00 | 27,700.00 | 220,127 |
| 2025-04-25 | 30,350.00 | 30,350.00 | 29,050.00 | 29,100.00 | 29,100.00 | 150,219 |
| 2025-04-24 | 30,200.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 132,937 |
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.