Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 89.000 | 90.000 | 87.000 | 88.000 | 44,000.00 | 9,275 |
| 2024-07-24 | 89.000 | 92.000 | 88.000 | 89.000 | 44,500.00 | 12,729 |
| 2024-07-23 | 89.000 | 95.000 | 88.000 | 90.000 | 45,000.00 | 24,623 |
| 2024-07-22 | 91.000 | 92.000 | 88.000 | 89.000 | 44,500.00 | 12,769 |
| 2024-07-19 | 96.000 | 96.000 | 90.000 | 91.000 | 45,500.00 | 17,973 |
| 2024-07-18 | 91.000 | 95.000 | 89.000 | 95.000 | 47,500.00 | 23,942 |
| 2024-07-17 | 94.000 | 95.000 | 92.000 | 93.000 | 46,500.00 | 15,677 |
| 2024-07-16 | 95.000 | 98.000 | 93.000 | 94.000 | 47,000.00 | 22,483 |
| 2024-07-15 | 97.000 | 98.000 | 95.000 | 96.000 | 48,000.00 | 15,228 |
| 2024-07-12 | 99.000 | 100.00 | 95.000 | 96.000 | 48,000.00 | 17,838 |
| 2024-07-11 | 96.000 | 103.00 | 93.000 | 98.000 | 49,000.00 | 51,764 |
| 2024-07-10 | 102.00 | 103.00 | 94.000 | 96.000 | 48,000.00 | 57,743 |
| 2024-07-09 | 118.00 | 119.00 | 102.00 | 102.00 | 51,000.00 | 120,558 |
| 2024-07-08 | 101.00 | 103.00 | 99.000 | 102.00 | 51,000.00 | 14,195 |
| 2024-07-05 | 100.00 | 104.00 | 100.00 | 100.00 | 50,000.00 | 9,813 |
| 2024-07-04 | 102.00 | 104.00 | 100.00 | 101.00 | 50,500.00 | 9,211 |
| 2024-07-03 | 101.00 | 103.00 | 98.000 | 101.00 | 50,500.00 | 15,009 |
| 2024-07-02 | 103.00 | 105.00 | 99.000 | 100.00 | 50,000.00 | 19,870 |
| 2024-07-01 | 105.00 | 110.00 | 103.00 | 103.00 | 51,500.00 | 30,529 |
| 2024-06-28 | 102.00 | 109.00 | 97.000 | 103.00 | 51,500.00 | 56,996 |
| 2024-06-27 | 108.00 | 116.00 | 100.00 | 102.00 | 51,000.00 | 76,651 |
| 2024-06-26 | 114.00 | 115.00 | 107.00 | 108.00 | 54,000.00 | 34,642 |
| 2024-06-25 | 118.00 | 123.00 | 112.00 | 116.00 | 58,000.00 | 32,902 |
| 2024-06-24 | 121.00 | 121.00 | 113.00 | 118.00 | 59,000.00 | 17,306 |
| 2024-06-21 | 123.00 | 128.00 | 113.00 | 121.00 | 60,500.00 | 46,753 |
| 2024-06-20 | 129.00 | 133.00 | 120.00 | 123.00 | 61,500.00 | 32,832 |
| 2024-06-19 | 140.00 | 142.00 | 127.00 | 129.00 | 64,500.00 | 47,483 |
| 2024-06-18 | 169.00 | 175.00 | 131.00 | 139.00 | 69,500.00 | 179,307 |
| 2024-06-17 | 152.00 | 164.00 | 145.00 | 148.00 | 74,000.00 | 65,654 |
| 2024-06-14 | 137.00 | 162.00 | 135.00 | 150.00 | 75,000.00 | 166,981 |
| 2024-06-13 | 136.00 | 143.00 | 131.00 | 135.00 | 67,500.00 | 47,872 |
| 2024-06-12 | 126.00 | 147.00 | 126.00 | 133.00 | 66,500.00 | 95,815 |
| 2024-06-11 | 136.00 | 139.00 | 124.00 | 125.00 | 62,500.00 | 32,554 |
| 2024-06-10 | 135.00 | 144.00 | 132.00 | 138.00 | 69,000.00 | 29,287 |
| 2024-06-07 | 139.00 | 142.00 | 135.00 | 136.00 | 68,000.00 | 32,784 |
| 2024-06-05 | 152.00 | 155.00 | 134.00 | 139.00 | 69,500.00 | 56,748 |
| 2024-06-04 | 168.00 | 171.00 | 152.00 | 152.00 | 76,000.00 | 103,168 |
| 2024-06-03 | 160.00 | 184.00 | 156.00 | 167.00 | 83,500.00 | 165,912 |
| 2024-05-31 | 172.00 | 196.00 | 147.00 | 164.00 | 82,000.00 | 666,999 |
| 2024-05-30 | 131.00 | 167.00 | 128.00 | 167.00 | 83,500.00 | 526,660 |
| 2024-05-29 | 163.00 | 165.00 | 122.00 | 129.00 | 64,500.00 | 294,400 |
| 2024-05-28 | 108.00 | 140.00 | 108.00 | 140.00 | 70,000.00 | 131,556 |
| 2024-05-27 | 101.00 | 125.00 | 101.00 | 108.00 | 54,000.00 | 170,413 |
| 2024-05-24 | 99.000 | 101.00 | 98.000 | 99.000 | 49,500.00 | 8,316 |
| 2024-05-23 | 102.00 | 102.00 | 98.000 | 98.000 | 49,000.00 | 15,189 |
| 2024-05-22 | 103.00 | 104.00 | 100.00 | 102.00 | 51,000.00 | 6,775 |
| 2024-05-21 | 99.000 | 104.00 | 99.000 | 102.00 | 51,000.00 | 18,688 |
| 2024-05-20 | 100.00 | 101.00 | 98.000 | 99.000 | 49,500.00 | 9,894 |
| 2024-05-17 | 103.00 | 104.00 | 101.00 | 101.00 | 50,500.00 | 4,876 |
| 2024-05-16 | 102.00 | 105.00 | 101.00 | 104.00 | 52,000.00 | 10,896 |
| 2024-05-14 | 103.00 | 103.00 | 101.00 | 101.00 | 50,500.00 | 5,217 |
| 2024-05-13 | 103.00 | 105.00 | 103.00 | 103.00 | 51,500.00 | 5,553 |
| 2024-05-10 | 102.00 | 106.00 | 101.00 | 103.00 | 51,500.00 | 14,560 |
| 2024-05-09 | 104.00 | 104.00 | 101.00 | 102.00 | 51,000.00 | 7,573 |
| 2024-05-08 | 105.00 | 106.00 | 102.00 | 104.00 | 52,000.00 | 10,055 |
| 2024-05-07 | 104.00 | 109.00 | 103.00 | 105.00 | 52,500.00 | 15,130 |
| 2024-05-03 | 101.00 | 105.00 | 101.00 | 104.00 | 52,000.00 | 12,047 |
| 2024-05-02 | 105.00 | 106.00 | 101.00 | 101.00 | 50,500.00 | 14,830 |
| 2024-04-30 | 104.00 | 111.00 | 103.00 | 105.00 | 52,500.00 | 41,115 |
| 2024-04-29 | 102.00 | 104.00 | 100.00 | 104.00 | 52,000.00 | 16,988 |
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.