Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 100.00 | 103.00 | 99.000 | 101.00 | 50,500.00 | 16,090 |
| 2024-04-25 | 103.00 | 105.00 | 99.000 | 99.000 | 49,500.00 | 15,203 |
| 2024-04-24 | 105.00 | 106.00 | 101.00 | 103.00 | 51,500.00 | 24,078 |
| 2024-04-23 | 109.00 | 113.00 | 104.00 | 105.00 | 52,500.00 | 43,499 |
| 2024-04-22 | 99.000 | 114.00 | 98.000 | 107.00 | 53,500.00 | 68,759 |
| 2024-04-19 | 105.00 | 112.00 | 98.000 | 100.00 | 50,000.00 | 62,878 |
| 2024-04-18 | 131.00 | 138.00 | 104.00 | 107.00 | 53,500.00 | 234,499 |
| 2024-04-17 | 107.00 | 107.00 | 95.000 | 107.00 | 53,500.00 | 152,090 |
| 2024-04-16 | 83.000 | 84.000 | 80.000 | 83.000 | 41,500.00 | 11,945 |
| 2024-04-15 | 85.000 | 86.000 | 81.000 | 82.000 | 41,000.00 | 9,302 |
| 2024-04-12 | 83.000 | 89.000 | 83.000 | 86.000 | 43,000.00 | 13,109 |
| 2024-04-11 | 82.000 | 87.000 | 80.000 | 84.000 | 42,000.00 | 7,644 |
| 2024-04-09 | 84.000 | 84.000 | 81.000 | 83.000 | 41,500.00 | 4,736 |
| 2024-04-08 | 90.000 | 90.000 | 82.000 | 84.000 | 42,000.00 | 15,972 |
| 2024-04-05 | 89.000 | 90.000 | 85.000 | 89.000 | 44,500.00 | 8,402 |
| 2024-04-04 | 93.000 | 93.000 | 87.000 | 90.000 | 45,000.00 | 16,033 |
| 2024-04-03 | 85.000 | 98.000 | 85.000 | 93.000 | 46,500.00 | 40,665 |
| 2024-04-02 | 93.000 | 94.000 | 84.000 | 85.000 | 42,500.00 | 22,377 |
| 2024-04-01 | 83.000 | 92.000 | 83.000 | 88.000 | 44,000.00 | 33,864 |
| 2024-03-29 | 83.000 | 85.000 | 81.000 | 83.000 | 41,500.00 | 4,395 |
| 2024-03-28 | 81.000 | 85.000 | 79.000 | 83.000 | 41,500.00 | 9,511 |
| 2024-03-27 | 82.000 | 92.000 | 81.000 | 82.000 | 41,000.00 | 31,910 |
| 2024-03-26 | 80.000 | 81.000 | 79.000 | 81.000 | 40,500.00 | 3,752 |
| 2024-03-25 | 80.000 | 81.000 | 78.000 | 80.000 | 40,000.00 | 4,669 |
| 2024-03-22 | 79.000 | 80.000 | 77.000 | 80.000 | 40,000.00 | 5,702 |
| 2024-03-21 | 76.000 | 80.000 | 75.000 | 78.000 | 39,000.00 | 9,113 |
| 2024-03-20 | 78.000 | 78.000 | 75.000 | 76.000 | 38,000.00 | 7,796 |
| 2024-03-19 | 78.000 | 80.000 | 77.000 | 78.000 | 39,000.00 | 6,943 |
| 2024-03-18 | 77.000 | 79.000 | 77.000 | 79.000 | 39,500.00 | 4,508 |
| 2024-03-15 | 78.000 | 80.000 | 76.000 | 77.000 | 38,500.00 | 8,663 |
| 2024-03-14 | 79.000 | 81.000 | 77.000 | 78.000 | 39,000.00 | 11,378 |
| 2024-03-13 | 80.000 | 83.000 | 77.000 | 79.000 | 39,500.00 | 23,385 |
| 2024-03-12 | 84.000 | 87.000 | 78.000 | 80.000 | 40,000.00 | 29,430 |
| 2024-03-11 | 87.000 | 90.000 | 82.000 | 84.000 | 42,000.00 | 28,573 |
| 2024-03-08 | 78.000 | 98.000 | 77.000 | 86.000 | 43,000.00 | 178,519 |
| 2024-03-07 | 75.000 | 80.000 | 74.000 | 77.000 | 38,500.00 | 14,756 |
| 2024-03-06 | 72.000 | 76.000 | 72.000 | 74.000 | 37,000.00 | 8,601 |
| 2024-03-05 | 75.000 | 76.000 | 71.000 | 72.000 | 36,000.00 | 9,667 |
| 2024-03-04 | 76.000 | 77.000 | 74.000 | 75.000 | 37,500.00 | 5,598 |
| 2024-02-29 | 77.000 | 78.000 | 75.000 | 76.000 | 38,000.00 | 4,313 |
| 2024-02-28 | 76.000 | 78.000 | 75.000 | 77.000 | 38,500.00 | 4,899 |
| 2024-02-27 | 78.000 | 78.000 | 75.000 | 75.000 | 37,500.00 | 6,280 |
| 2024-02-26 | 77.000 | 78.000 | 77.000 | 77.000 | 38,500.00 | 3,817 |
| 2024-02-23 | 78.000 | 79.000 | 76.000 | 77.000 | 38,500.00 | 6,874 |
| 2024-02-22 | 81.000 | 82.000 | 78.000 | 78.000 | 39,000.00 | 11,483 |
| 2024-02-21 | 80.000 | 84.000 | 80.000 | 81.000 | 40,500.00 | 20,767 |
| 2024-02-20 | 81.000 | 81.000 | 80.000 | 80.000 | 40,000.00 | 4,886 |
| 2024-02-19 | 82.000 | 83.000 | 80.000 | 81.000 | 40,500.00 | 8,817 |
| 2024-02-16 | 82.000 | 87.000 | 80.000 | 81.000 | 40,500.00 | 21,331 |
| 2024-02-15 | 79.000 | 82.000 | 79.000 | 81.000 | 40,500.00 | 12,233 |
| 2024-02-14 | 78.000 | 83.000 | 77.000 | 80.000 | 40,000.00 | 23,009 |
| 2024-02-13 | 77.000 | 79.000 | 76.000 | 77.000 | 38,500.00 | 11,100 |
| 2024-02-08 | 78.000 | 80.000 | 75.000 | 77.000 | 38,500.00 | 11,340 |
| 2024-02-07 | 82.000 | 83.000 | 77.000 | 77.000 | 38,500.00 | 23,167 |
| 2024-02-06 | 75.000 | 98.000 | 75.000 | 80.000 | 40,000.00 | 191,009 |
| 2024-02-05 | 89.000 | 89.000 | 76.000 | 76.000 | 38,000.00 | 44,910 |
| 2024-02-02 | 94.000 | 96.000 | 87.000 | 88.000 | 44,000.00 | 21,865 |
| 2024-02-01 | 93.000 | 100.00 | 92.000 | 94.000 | 47,000.00 | 16,744 |
| 2024-01-31 | 99.000 | 99.000 | 92.000 | 94.000 | 47,000.00 | 8,261 |
| 2024-01-30 | 101.00 | 102.00 | 97.000 | 98.000 | 49,000.00 | 8,097 |
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.