Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 30,200.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 132,937 |
| 2025-04-23 | 31,000.00 | 31,100.00 | 30,250.00 | 30,450.00 | 30,450.00 | 98,451 |
| 2025-04-22 | 31,400.00 | 31,450.00 | 30,250.00 | 30,900.00 | 30,900.00 | 188,311 |
| 2025-04-21 | 30,300.00 | 30,750.00 | 30,100.00 | 30,550.00 | 30,550.00 | 84,239 |
| 2025-04-18 | 30,700.00 | 30,900.00 | 30,200.00 | 30,400.00 | 30,400.00 | 123,483 |
| 2025-04-17 | 32,800.00 | 32,950.00 | 30,450.00 | 30,750.00 | 30,750.00 | 270,838 |
| 2025-04-16 | 32,750.00 | 33,550.00 | 31,850.00 | 32,550.00 | 32,550.00 | 217,896 |
| 2025-04-15 | 33,150.00 | 33,650.00 | 32,700.00 | 33,050.00 | 33,050.00 | 155,834 |
| 2025-04-14 | 32,550.00 | 33,850.00 | 30,050.00 | 33,500.00 | 33,500.00 | 648,177 |
| 2025-04-11 | 30,300.00 | 32,350.00 | 30,000.00 | 31,700.00 | 31,700.00 | 230,767 |
| 2025-04-10 | 29,600.00 | 30,700.00 | 29,500.00 | 30,650.00 | 30,650.00 | 238,709 |
| 2025-04-09 | 29,850.00 | 29,850.00 | 28,050.00 | 28,550.00 | 28,550.00 | 172,811 |
| 2025-04-08 | 29,000.00 | 30,100.00 | 28,800.00 | 29,250.00 | 29,250.00 | 149,351 |
| 2025-04-07 | 28,150.00 | 29,300.00 | 28,050.00 | 28,450.00 | 28,450.00 | 193,348 |
| 2025-04-04 | 28,650.00 | 29,650.00 | 28,000.00 | 29,500.00 | 29,500.00 | 221,196 |
| 2025-04-03 | 28,800.00 | 30,400.00 | 28,650.00 | 28,900.00 | 28,900.00 | 188,768 |
| 2025-04-02 | 31,150.00 | 31,250.00 | 28,900.00 | 29,400.00 | 29,400.00 | 173,443 |
| 2025-04-01 | 30,550.00 | 31,550.00 | 30,050.00 | 31,150.00 | 31,150.00 | 183,879 |
| 2025-03-31 | 28,500.00 | 30,250.00 | 28,350.00 | 30,050.00 | 30,050.00 | 231,483 |
| 2025-03-28 | 30,900.00 | 31,250.00 | 28,650.00 | 29,100.00 | 29,100.00 | 365,847 |
| 2025-03-27 | 31,850.00 | 32,900.00 | 30,500.00 | 31,200.00 | 31,200.00 | 467,119 |
| 2025-03-26 | 31,850.00 | 31,900.00 | 30,950.00 | 31,650.00 | 31,650.00 | 170,527 |
| 2025-03-25 | 30,250.00 | 32,000.00 | 30,250.00 | 31,250.00 | 31,250.00 | 210,942 |
| 2025-03-24 | 30,000.00 | 31,750.00 | 29,800.00 | 30,550.00 | 30,550.00 | 171,543 |
| 2025-03-21 | 30,300.00 | 31,400.00 | 29,400.00 | 29,800.00 | 29,800.00 | 294,723 |
| 2025-03-20 | 31,750.00 | 33,050.00 | 30,500.00 | 30,800.00 | 30,800.00 | 484,663 |
| 2025-03-19 | 31,750.00 | 31,950.00 | 31,050.00 | 31,750.00 | 31,750.00 | 132,767 |
| 2025-03-18 | 31,350.00 | 32,150.00 | 31,050.00 | 31,650.00 | 31,650.00 | 170,390 |
| 2025-03-17 | 31,700.00 | 31,850.00 | 30,900.00 | 31,050.00 | 31,050.00 | 215,358 |
| 2025-03-14 | 32,150.00 | 32,600.00 | 31,150.00 | 31,700.00 | 31,700.00 | 263,891 |
| 2025-03-13 | 31,550.00 | 33,350.00 | 31,500.00 | 32,150.00 | 32,150.00 | 466,781 |
| 2025-03-12 | 32,350.00 | 33,400.00 | 31,400.00 | 32,000.00 | 32,000.00 | 419,794 |
| 2025-03-11 | 30,000.00 | 32,850.00 | 29,900.00 | 32,350.00 | 32,350.00 | 657,255 |
| 2025-03-10 | 31,400.00 | 31,650.00 | 30,600.00 | 30,900.00 | 30,900.00 | 310,317 |
| 2025-03-07 | 29,900.00 | 32,600.00 | 29,100.00 | 31,850.00 | 31,850.00 | 1,176,374 |
| 2025-03-06 | 31,350.00 | 31,400.00 | 28,550.00 | 29,300.00 | 29,300.00 | 424,215 |
| 2025-03-05 | 31,200.00 | 31,850.00 | 30,000.00 | 31,100.00 | 31,100.00 | 354,648 |
| 2025-03-04 | 29,000.00 | 31,750.00 | 28,800.00 | 31,200.00 | 31,200.00 | 619,901 |
| 2025-02-28 | 29,250.00 | 29,650.00 | 28,850.00 | 29,250.00 | 29,250.00 | 352,555 |
| 2025-02-27 | 26,250.00 | 29,750.00 | 26,200.00 | 29,700.00 | 29,700.00 | 831,367 |
| 2025-02-26 | 25,450.00 | 26,700.00 | 25,250.00 | 26,600.00 | 26,600.00 | 130,519 |
| 2025-02-25 | 25,100.00 | 25,850.00 | 24,500.00 | 25,750.00 | 25,750.00 | 155,013 |
| 2025-02-24 | 26,400.00 | 26,450.00 | 25,100.00 | 25,200.00 | 25,200.00 | 155,488 |
| 2025-02-21 | 25,600.00 | 27,000.00 | 25,600.00 | 26,500.00 | 26,500.00 | 179,686 |
| 2025-02-20 | 26,250.00 | 26,800.00 | 25,550.00 | 25,600.00 | 25,600.00 | 147,765 |
| 2025-02-19 | 26,100.00 | 26,400.00 | 25,800.00 | 26,250.00 | 26,250.00 | 125,215 |
| 2025-02-18 | 26,950.00 | 26,950.00 | 25,850.00 | 26,100.00 | 26,100.00 | 268,031 |
| 2025-02-17 | 27,100.00 | 27,200.00 | 26,650.00 | 27,000.00 | 27,000.00 | 124,640 |
| 2025-02-14 | 26,600.00 | 27,250.00 | 26,400.00 | 27,000.00 | 27,000.00 | 121,129 |
| 2025-02-13 | 27,400.00 | 27,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 278,018 |
| 2025-02-12 | 28,200.00 | 28,200.00 | 27,200.00 | 27,450.00 | 27,450.00 | 185,123 |
| 2025-02-11 | 28,700.00 | 28,750.00 | 28,000.00 | 28,050.00 | 28,050.00 | 143,664 |
| 2025-02-10 | 29,000.00 | 29,350.00 | 27,700.00 | 28,550.00 | 28,550.00 | 171,417 |
| 2025-02-07 | 29,500.00 | 29,700.00 | 28,850.00 | 29,000.00 | 29,000.00 | 168,154 |
| 2025-02-06 | 30,350.00 | 30,400.00 | 29,100.00 | 29,400.00 | 29,400.00 | 478,804 |
| 2025-02-05 | 27,550.00 | 30,700.00 | 26,850.00 | 30,250.00 | 30,250.00 | 863,397 |
| 2025-02-04 | 26,950.00 | 27,350.00 | 26,350.00 | 27,350.00 | 27,350.00 | 145,319 |
| 2025-02-03 | 26,150.00 | 26,550.00 | 25,750.00 | 26,250.00 | 26,250.00 | 135,928 |
| 2025-01-31 | 27,450.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | 105,625 |
| 2025-01-24 | 26,750.00 | 27,700.00 | 26,750.00 | 27,450.00 | 27,450.00 | 196,077 |
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.