Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29,350.00 | 29,900.00 | 28,100.00 | 29,200.00 | 29,200.00 | 598,267 |
| 2024-10-25 | 31,150.00 | 31,300.00 | 28,450.00 | 28,700.00 | 28,700.00 | 1,508,371 |
| 2024-10-24 | 31,700.00 | 33,150.00 | 31,500.00 | 31,550.00 | 31,550.00 | 1,309,197 |
| 2024-10-23 | 37,600.00 | 38,150.00 | 32,500.00 | 33,700.00 | 33,700.00 | 1,800,088 |
| 2024-10-22 | 39,250.00 | 39,350.00 | 38,050.00 | 38,100.00 | 38,100.00 | 374,408 |
| 2024-10-21 | 40,050.00 | 40,300.00 | 38,500.00 | 39,600.00 | 39,600.00 | 486,764 |
| 2024-10-18 | 40,150.00 | 40,550.00 | 38,750.00 | 40,100.00 | 40,100.00 | 464,345 |
| 2024-10-17 | 42,150.00 | 42,600.00 | 38,100.00 | 39,950.00 | 39,950.00 | 948,832 |
| 2024-10-16 | 41,850.00 | 42,700.00 | 40,800.00 | 42,150.00 | 42,150.00 | 953,230 |
| 2024-10-15 | 38,700.00 | 43,600.00 | 38,250.00 | 42,250.00 | 42,250.00 | 2,466,933 |
| 2024-10-14 | 40,500.00 | 40,500.00 | 38,200.00 | 38,700.00 | 38,700.00 | 577,789 |
| 2024-10-11 | 38,550.00 | 40,000.00 | 38,150.00 | 39,800.00 | 39,800.00 | 684,158 |
| 2024-10-10 | 37,800.00 | 39,100.00 | 37,450.00 | 38,950.00 | 38,950.00 | 867,865 |
| 2024-10-08 | 37,750.00 | 38,550.00 | 37,350.00 | 37,450.00 | 37,450.00 | 375,103 |
| 2024-10-07 | 39,300.00 | 39,300.00 | 37,750.00 | 38,200.00 | 38,200.00 | 693,818 |
| 2024-10-04 | 34,000.00 | 38,700.00 | 34,000.00 | 38,050.00 | 38,050.00 | 1,440,204 |
| 2024-10-02 | 34,400.00 | 34,800.00 | 33,900.00 | 33,950.00 | 33,950.00 | 246,336 |
| 2024-09-30 | 33,850.00 | 35,800.00 | 33,850.00 | 34,700.00 | 34,700.00 | 776,629 |
| 2024-09-27 | 34,000.00 | 34,150.00 | 32,700.00 | 32,850.00 | 32,850.00 | 522,487 |
| 2024-09-26 | 34,150.00 | 34,900.00 | 33,900.00 | 34,300.00 | 34,300.00 | 314,177 |
| 2024-09-25 | 36,050.00 | 36,550.00 | 34,000.00 | 34,150.00 | 34,150.00 | 511,265 |
| 2024-09-24 | 37,350.00 | 38,100.00 | 35,650.00 | 36,000.00 | 36,000.00 | 671,393 |
| 2024-09-23 | 38,000.00 | 38,250.00 | 36,700.00 | 37,100.00 | 37,100.00 | 386,311 |
| 2024-09-20 | 35,850.00 | 39,450.00 | 35,450.00 | 37,600.00 | 37,600.00 | 1,368,946 |
| 2024-09-19 | 36,300.00 | 36,650.00 | 35,250.00 | 35,750.00 | 35,750.00 | 351,914 |
| 2024-09-13 | 36,700.00 | 36,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | 247,609 |
| 2024-09-12 | 36,300.00 | 37,300.00 | 35,850.00 | 36,250.00 | 36,250.00 | 392,879 |
| 2024-09-11 | 34,400.00 | 38,200.00 | 34,350.00 | 35,600.00 | 35,600.00 | 915,260 |
| 2024-09-10 | 34,850.00 | 35,600.00 | 33,850.00 | 34,350.00 | 34,350.00 | 364,516 |
| 2024-09-09 | 33,000.00 | 34,900.00 | 32,900.00 | 34,650.00 | 34,650.00 | 467,983 |
| 2024-09-06 | 34,900.00 | 35,650.00 | 32,850.00 | 33,900.00 | 33,900.00 | 913,270 |
| 2024-09-05 | 38,400.00 | 38,500.00 | 35,200.00 | 35,550.00 | 35,550.00 | 843,078 |
| 2024-09-04 | 38,600.00 | 39,500.00 | 37,550.00 | 38,050.00 | 38,050.00 | 675,699 |
| 2024-09-03 | 40,700.00 | 42,350.00 | 39,700.00 | 39,850.00 | 39,850.00 | 1,273,338 |
| 2024-09-02 | 42,700.00 | 42,950.00 | 40,500.00 | 41,300.00 | 41,300.00 | 816,124 |
| 2024-08-30 | 40,300.00 | 42,200.00 | 39,650.00 | 41,950.00 | 41,950.00 | 1,300,481 |
| 2024-08-29 | 42,550.00 | 43,700.00 | 40,800.00 | 40,950.00 | 40,950.00 | 2,521,233 |
| 2024-08-28 | 38,500.00 | 43,200.00 | 37,400.00 | 41,350.00 | 41,350.00 | 5,138,922 |
| 2024-08-27 | 39,500.00 | 40,350.00 | 37,850.00 | 38,250.00 | 38,250.00 | 952,120 |
| 2024-08-26 | 41,500.00 | 41,850.00 | 39,100.00 | 40,150.00 | 40,150.00 | 1,719,100 |
| 2024-08-23 | 35,750.00 | 40,500.00 | 35,550.00 | 39,950.00 | 39,950.00 | 3,102,201 |
| 2024-08-22 | 37,400.00 | 38,050.00 | 35,550.00 | 35,700.00 | 35,700.00 | 1,862,298 |
| 2024-08-21 | 44,000.00 | 45,850.00 | 36,350.00 | 36,900.00 | 36,900.00 | 4,999,424 |
| 2024-08-20 | 42,200.00 | 42,200.00 | 39,450.00 | 41,450.00 | 41,450.00 | 942,277 |
| 2024-08-19 | 42,750.00 | 43,300.00 | 41,700.00 | 42,200.00 | 42,200.00 | 474,847 |
| 2024-08-16 | 41,100.00 | 43,700.00 | 40,500.00 | 42,950.00 | 42,950.00 | 806,904 |
| 2024-08-14 | 38,300.00 | 40,300.00 | 37,450.00 | 40,250.00 | 40,250.00 | 568,996 |
| 2024-08-13 | 39,600.00 | 39,750.00 | 37,200.00 | 38,300.00 | 38,300.00 | 402,926 |
| 2024-08-12 | 41,600.00 | 41,850.00 | 37,800.00 | 39,050.00 | 39,050.00 | 720,624 |
| 2024-08-09 | 42,000.00 | 42,000.00 | 40,700.00 | 41,550.00 | 41,550.00 | 171,385 |
| 2024-08-08 | 40,900.00 | 41,700.00 | 40,600.00 | 41,100.00 | 41,100.00 | 170,013 |
| 2024-08-07 | 38,500.00 | 42,000.00 | 38,400.00 | 41,350.00 | 41,350.00 | 398,336 |
| 2024-08-06 | 38,250.00 | 39,800.00 | 37,350.00 | 38,800.00 | 38,800.00 | 349,406 |
| 2024-08-05 | 39,700.00 | 40,200.00 | 34,250.00 | 36,550.00 | 36,550.00 | 571,482 |
| 2024-08-02 | 41,250.00 | 42,000.00 | 40,100.00 | 40,350.00 | 40,350.00 | 254,495 |
| 2024-08-01 | 41,450.00 | 42,650.00 | 40,650.00 | 41,450.00 | 41,450.00 | 199,744 |
| 2024-07-31 | 43,200.00 | 43,550.00 | 39,550.00 | 41,450.00 | 41,450.00 | 633,490 |
| 2024-07-30 | 41,600.00 | 43,850.00 | 41,000.00 | 43,450.00 | 43,450.00 | 415,682 |
| 2024-07-29 | 41,250.00 | 42,150.00 | 40,950.00 | 41,700.00 | 41,700.00 | 170,277 |
| 2024-07-26 | 41,000.00 | 42,050.00 | 40,650.00 | 41,250.00 | 41,250.00 | 225,892 |
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.