Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,700.00 | 27,050.00 | 26,350.00 | 26,500.00 | 26,500.00 | 99,314 |
| 2025-01-22 | 27,050.00 | 27,300.00 | 26,650.00 | 26,700.00 | 26,700.00 | 150,334 |
| 2025-01-21 | 26,950.00 | 27,550.00 | 26,700.00 | 27,050.00 | 27,050.00 | 217,277 |
| 2025-01-20 | 27,500.00 | 27,500.00 | 26,100.00 | 26,550.00 | 26,550.00 | 231,467 |
| 2025-01-17 | 26,600.00 | 27,650.00 | 26,300.00 | 27,200.00 | 27,200.00 | 325,404 |
| 2025-01-16 | 26,200.00 | 27,300.00 | 25,700.00 | 26,700.00 | 26,700.00 | 351,191 |
| 2025-01-15 | 25,200.00 | 25,850.00 | 24,700.00 | 25,850.00 | 25,850.00 | 207,213 |
| 2025-01-14 | 25,500.00 | 25,550.00 | 24,900.00 | 25,300.00 | 25,300.00 | 167,632 |
| 2025-01-13 | 25,600.00 | 25,900.00 | 24,850.00 | 25,300.00 | 25,300.00 | 185,720 |
| 2025-01-10 | 25,850.00 | 26,850.00 | 25,550.00 | 25,750.00 | 25,750.00 | 301,644 |
| 2025-01-09 | 25,300.00 | 26,300.00 | 25,100.00 | 26,050.00 | 26,050.00 | 302,323 |
| 2025-01-08 | 24,950.00 | 26,350.00 | 24,500.00 | 25,200.00 | 25,200.00 | 889,864 |
| 2025-01-07 | 24,300.00 | 24,550.00 | 23,950.00 | 24,000.00 | 24,000.00 | 149,239 |
| 2025-01-06 | 24,300.00 | 24,450.00 | 24,100.00 | 24,300.00 | 24,300.00 | 121,156 |
| 2025-01-03 | 24,200.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,500.00 | 118,695 |
| 2025-01-02 | 24,850.00 | 25,050.00 | 24,250.00 | 24,400.00 | 24,400.00 | 140,064 |
| 2024-12-30 | 23,450.00 | 24,850.00 | 23,200.00 | 24,350.00 | 24,350.00 | 159,740 |
| 2024-12-27 | 23,500.00 | 23,600.00 | 22,800.00 | 23,450.00 | 23,450.00 | 186,063 |
| 2024-12-26 | 24,300.00 | 24,850.00 | 23,400.00 | 23,650.00 | 23,650.00 | 350,309 |
| 2024-12-24 | 24,500.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 154,826 |
| 2024-12-23 | 24,950.00 | 25,700.00 | 23,900.00 | 24,450.00 | 24,450.00 | 312,199 |
| 2024-12-20 | 24,100.00 | 24,850.00 | 23,650.00 | 23,850.00 | 23,850.00 | 180,177 |
| 2024-12-19 | 24,750.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,350.00 | 174,411 |
| 2024-12-18 | 24,750.00 | 25,300.00 | 24,150.00 | 25,050.00 | 25,050.00 | 243,747 |
| 2024-12-17 | 24,350.00 | 24,450.00 | 23,450.00 | 24,400.00 | 24,400.00 | 256,047 |
| 2024-12-16 | 23,600.00 | 24,600.00 | 23,300.00 | 24,350.00 | 24,350.00 | 304,267 |
| 2024-12-13 | 22,850.00 | 23,650.00 | 22,650.00 | 23,300.00 | 23,300.00 | 178,468 |
| 2024-12-12 | 22,550.00 | 23,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 306,918 |
| 2024-12-11 | 22,500.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | 186,198 |
| 2024-12-10 | 21,850.00 | 22,600.00 | 21,850.00 | 22,450.00 | 22,450.00 | 196,908 |
| 2024-12-09 | 22,650.00 | 22,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 236,115 |
| 2024-12-06 | 23,600.00 | 23,600.00 | 21,600.00 | 23,050.00 | 23,050.00 | 222,692 |
| 2024-12-05 | 23,050.00 | 23,850.00 | 22,950.00 | 23,400.00 | 23,400.00 | 108,874 |
| 2024-12-04 | 23,500.00 | 23,550.00 | 22,700.00 | 23,250.00 | 23,250.00 | 182,936 |
| 2024-12-03 | 23,600.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 213,988 |
| 2024-12-02 | 24,200.00 | 24,550.00 | 22,550.00 | 23,350.00 | 23,350.00 | 165,985 |
| 2024-11-29 | 24,300.00 | 24,400.00 | 23,500.00 | 24,000.00 | 24,000.00 | 159,386 |
| 2024-11-28 | 25,000.00 | 25,200.00 | 24,350.00 | 24,350.00 | 24,350.00 | 124,799 |
| 2024-11-27 | 24,150.00 | 24,750.00 | 23,800.00 | 24,600.00 | 24,600.00 | 114,687 |
| 2024-11-26 | 24,800.00 | 24,800.00 | 23,750.00 | 24,100.00 | 24,100.00 | 167,657 |
| 2024-11-25 | 24,050.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 177,100 |
| 2024-11-22 | 24,450.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | 195,560 |
| 2024-11-21 | 24,550.00 | 25,000.00 | 24,000.00 | 24,450.00 | 24,450.00 | 180,346 |
| 2024-11-20 | 24,650.00 | 25,350.00 | 23,900.00 | 24,550.00 | 24,550.00 | 228,625 |
| 2024-11-19 | 24,100.00 | 25,050.00 | 24,100.00 | 24,450.00 | 24,450.00 | 140,750 |
| 2024-11-18 | 23,800.00 | 25,150.00 | 23,400.00 | 24,350.00 | 24,350.00 | 270,936 |
| 2024-11-15 | 23,200.00 | 24,000.00 | 23,150.00 | 23,850.00 | 23,850.00 | 219,543 |
| 2024-11-14 | 25,100.00 | 25,750.00 | 23,600.00 | 23,600.00 | 23,600.00 | 302,296 |
| 2024-11-13 | 24,000.00 | 25,100.00 | 24,000.00 | 24,400.00 | 24,400.00 | 378,399 |
| 2024-11-12 | 25,900.00 | 25,900.00 | 24,150.00 | 24,300.00 | 24,300.00 | 364,017 |
| 2024-11-11 | 25,650.00 | 25,700.00 | 24,900.00 | 25,650.00 | 25,650.00 | 305,746 |
| 2024-11-08 | 26,350.00 | 26,850.00 | 25,500.00 | 25,950.00 | 25,950.00 | 305,295 |
| 2024-11-07 | 26,850.00 | 26,850.00 | 25,400.00 | 26,150.00 | 26,150.00 | 341,138 |
| 2024-11-06 | 27,450.00 | 27,550.00 | 26,000.00 | 26,800.00 | 26,800.00 | 391,483 |
| 2024-11-05 | 28,450.00 | 28,450.00 | 27,100.00 | 27,200.00 | 27,200.00 | 217,691 |
| 2024-11-04 | 27,550.00 | 29,050.00 | 27,300.00 | 28,250.00 | 28,250.00 | 389,273 |
| 2024-11-01 | 27,800.00 | 28,000.00 | 27,100.00 | 27,500.00 | 27,500.00 | 288,788 |
| 2024-10-31 | 28,100.00 | 28,450.00 | 27,350.00 | 28,300.00 | 28,300.00 | 350,714 |
| 2024-10-30 | 28,950.00 | 28,950.00 | 28,150.00 | 28,400.00 | 28,400.00 | 237,413 |
| 2024-10-29 | 29,200.00 | 29,300.00 | 27,850.00 | 28,950.00 | 28,950.00 | 449,474 |
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.