Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 104.00 | 105.00 | 100.00 | 101.00 | 50,500.00 | 5,809 |
| 2024-01-26 | 106.00 | 110.00 | 103.00 | 104.00 | 52,000.00 | 8,864 |
| 2024-01-25 | 112.00 | 127.00 | 104.00 | 106.00 | 53,000.00 | 33,852 |
| 2024-01-24 | 111.00 | 119.00 | 111.00 | 111.00 | 55,500.00 | 8,769 |
| 2024-01-23 | 112.00 | 114.00 | 111.00 | 112.00 | 56,000.00 | 1,204 |
| 2024-01-22 | 114.00 | 117.00 | 112.00 | 112.00 | 56,000.00 | 2,390 |
| 2024-01-19 | 114.00 | 116.00 | 112.00 | 114.00 | 57,000.00 | 2,090 |
| 2024-01-18 | 112.00 | 117.00 | 111.00 | 114.00 | 57,000.00 | 4,601 |
| 2024-01-17 | 117.00 | 118.00 | 114.00 | 114.00 | 57,000.00 | 1,805 |
| 2024-01-16 | 119.00 | 121.00 | 116.00 | 117.00 | 58,500.00 | 1,344 |
| 2024-01-15 | 120.00 | 121.00 | 119.00 | 119.00 | 59,500.00 | 293 |
| 2024-01-12 | 120.00 | 122.00 | 119.00 | 120.00 | 60,000.00 | 1,525 |
| 2024-01-11 | 119.00 | 122.00 | 119.00 | 120.00 | 60,000.00 | 2,311 |
| 2024-01-10 | 121.00 | 122.00 | 119.00 | 121.00 | 60,500.00 | 1,595 |
| 2024-01-09 | 122.00 | 123.00 | 121.00 | 121.00 | 60,500.00 | 1,233 |
| 2024-01-08 | 123.00 | 124.00 | 121.00 | 122.00 | 61,000.00 | 997 |
| 2024-01-05 | 123.00 | 124.00 | 121.00 | 123.00 | 61,500.00 | 1,283 |
| 2024-01-04 | 126.00 | 127.00 | 121.00 | 123.00 | 61,500.00 | 3,420 |
| 2024-01-03 | 129.00 | 130.00 | 124.00 | 126.00 | 63,000.00 | 2,642 |
| 2024-01-02 | 123.00 | 134.00 | 119.00 | 128.00 | 64,000.00 | 9,546 |
| 2023-12-28 | 117.00 | 140.00 | 116.00 | 125.00 | 62,500.00 | 26,414 |
| 2023-12-27 | 117.00 | 119.00 | 116.00 | 116.00 | 58,000.00 | 1,181 |
| 2023-12-26 | 117.00 | 119.00 | 115.00 | 118.00 | 59,000.00 | 1,664 |
| 2023-12-22 | 117.00 | 118.00 | 115.00 | 117.00 | 58,500.00 | 1,477 |
| 2023-12-21 | 115.00 | 117.00 | 115.00 | 117.00 | 58,500.00 | 1,205 |
| 2023-12-20 | 117.00 | 118.00 | 115.00 | 115.00 | 57,500.00 | 1,344 |
| 2023-12-19 | 117.00 | 119.00 | 115.00 | 117.00 | 58,500.00 | 1,520 |
| 2023-12-18 | 118.00 | 119.00 | 116.00 | 118.00 | 59,000.00 | 1,143 |
| 2023-12-15 | 118.00 | 121.00 | 118.00 | 118.00 | 59,000.00 | 1,985 |
| 2023-12-14 | 122.00 | 122.00 | 119.00 | 120.00 | 60,000.00 | 1,718 |
| 2023-12-13 | 123.00 | 125.00 | 121.00 | 122.00 | 61,000.00 | 2,101 |
| 2023-12-12 | 126.00 | 127.00 | 123.00 | 125.00 | 62,500.00 | 840 |
| 2023-12-11 | 124.00 | 127.00 | 123.00 | 126.00 | 63,000.00 | 1,128 |
| 2023-12-08 | 122.00 | 124.00 | 122.00 | 123.00 | 61,500.00 | 833 |
| 2023-12-07 | 124.00 | 127.00 | 122.00 | 122.00 | 61,000.00 | 1,310 |
| 2023-12-06 | 123.00 | 127.00 | 122.00 | 124.00 | 62,000.00 | 1,171 |
| 2023-12-05 | 125.00 | 127.00 | 123.00 | 123.00 | 61,500.00 | 1,436 |
| 2023-12-04 | 129.00 | 131.00 | 125.00 | 125.00 | 62,500.00 | 2,363 |
| 2023-12-01 | 130.00 | 131.00 | 128.00 | 129.00 | 64,500.00 | 1,755 |
| 2023-11-30 | 130.00 | 130.00 | 128.00 | 130.00 | 65,000.00 | 1,998 |
| 2023-11-29 | 134.00 | 134.00 | 129.00 | 132.00 | 66,000.00 | 2,235 |
| 2023-11-28 | 134.00 | 136.00 | 131.00 | 133.00 | 66,500.00 | 2,475 |
| 2023-11-27 | 136.00 | 137.00 | 130.00 | 135.00 | 67,500.00 | 2,658 |
| 2023-11-24 | 137.00 | 137.00 | 134.00 | 136.00 | 68,000.00 | 1,740 |
| 2023-11-23 | 137.00 | 138.00 | 135.00 | 137.00 | 68,500.00 | 793 |
| 2023-11-22 | 137.00 | 138.00 | 135.00 | 137.00 | 68,500.00 | 1,191 |
| 2023-11-21 | 136.00 | 138.00 | 135.00 | 137.00 | 68,500.00 | 1,217 |
| 2023-11-20 | 137.00 | 137.00 | 135.00 | 136.00 | 68,000.00 | 1,064 |
| 2023-11-17 | 138.00 | 139.00 | 135.00 | 137.00 | 68,500.00 | 2,296 |
| 2023-11-16 | 140.00 | 141.00 | 138.00 | 140.00 | 70,000.00 | 1,511 |
| 2023-11-15 | 140.00 | 140.00 | 137.00 | 139.00 | 69,500.00 | 1,678 |
| 2023-11-14 | 136.00 | 140.00 | 135.00 | 138.00 | 69,000.00 | 954 |
| 2023-11-13 | 142.00 | 143.00 | 136.00 | 137.00 | 68,500.00 | 1,732 |
| 2023-11-10 | 141.00 | 143.00 | 138.00 | 141.00 | 70,500.00 | 916 |
| 2023-11-09 | 149.00 | 151.00 | 140.00 | 141.00 | 70,500.00 | 1,908 |
| 2023-11-08 | 140.00 | 146.00 | 139.00 | 145.00 | 72,500.00 | 2,119 |
| 2023-11-07 | 142.00 | 143.00 | 137.00 | 139.00 | 69,500.00 | 2,594 |
| 2023-11-06 | 138.00 | 141.00 | 137.00 | 140.00 | 70,000.00 | 2,059 |
| 2023-11-03 | 137.00 | 138.00 | 135.00 | 137.00 | 68,500.00 | 1,458 |
| 2023-11-02 | 135.00 | 138.00 | 134.00 | 135.00 | 67,500.00 | 1,867 |
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.