Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 134.00 | 139.00 | 134.00 | 135.00 | 67,500.00 | 2,985 |
| 2023-10-31 | 134.00 | 142.00 | 134.00 | 136.00 | 68,000.00 | 2,969 |
| 2023-10-30 | 137.00 | 140.00 | 132.00 | 135.00 | 67,500.00 | 2,467 |
| 2023-10-27 | 135.00 | 139.00 | 134.00 | 136.00 | 68,000.00 | 3,093 |
| 2023-10-26 | 143.00 | 144.00 | 135.00 | 137.00 | 68,500.00 | 3,982 |
| 2023-10-25 | 140.00 | 153.00 | 139.00 | 146.00 | 73,000.00 | 9,546 |
| 2023-10-24 | 137.00 | 142.00 | 133.00 | 140.00 | 70,000.00 | 1,931 |
| 2023-10-23 | 138.00 | 142.00 | 138.00 | 139.00 | 69,500.00 | 766 |
| 2023-10-20 | 142.00 | 144.00 | 138.00 | 138.00 | 69,000.00 | 2,017 |
| 2023-10-19 | 147.00 | 147.00 | 142.00 | 143.00 | 71,500.00 | 2,078 |
| 2023-10-18 | 149.00 | 152.00 | 146.00 | 146.00 | 73,000.00 | 1,997 |
| 2023-10-17 | 148.00 | 152.00 | 147.00 | 149.00 | 74,500.00 | 1,427 |
| 2023-10-16 | 155.00 | 157.00 | 146.00 | 147.00 | 73,500.00 | 2,786 |
| 2023-10-13 | 151.00 | 161.00 | 148.00 | 155.00 | 77,500.00 | 8,309 |
| 2023-10-12 | 145.00 | 155.00 | 143.00 | 149.00 | 74,500.00 | 4,379 |
| 2023-10-11 | 143.00 | 149.00 | 141.00 | 142.00 | 71,000.00 | 2,592 |
| 2023-10-10 | 148.00 | 149.00 | 140.00 | 142.00 | 71,000.00 | 3,479 |
| 2023-10-06 | 147.00 | 151.00 | 146.00 | 147.00 | 73,500.00 | 1,507 |
| 2023-10-05 | 148.00 | 152.00 | 146.00 | 146.00 | 73,000.00 | 1,736 |
| 2023-10-04 | 154.00 | 162.00 | 147.00 | 147.00 | 73,500.00 | 3,522 |
| 2023-09-27 | 148.00 | 154.00 | 148.00 | 151.00 | 75,500.00 | 3,203 |
| 2023-09-26 | 155.00 | 157.00 | 151.00 | 151.00 | 75,500.00 | 4,205 |
| 2023-09-25 | 156.00 | 173.00 | 153.00 | 154.00 | 77,000.00 | 17,570 |
| 2023-09-22 | 154.00 | 159.00 | 153.00 | 153.00 | 76,500.00 | 2,134 |
| 2023-09-21 | 164.00 | 164.00 | 155.00 | 155.00 | 77,500.00 | 4,032 |
| 2023-09-20 | 163.00 | 165.00 | 162.00 | 164.00 | 82,000.00 | 1,739 |
| 2023-09-19 | 162.00 | 168.00 | 161.00 | 165.00 | 82,500.00 | 2,270 |
| 2023-09-18 | 163.00 | 165.00 | 161.00 | 162.00 | 81,000.00 | 2,012 |
| 2023-09-15 | 161.00 | 166.00 | 161.00 | 162.00 | 81,000.00 | 1,575 |
| 2023-09-14 | 163.00 | 165.00 | 160.00 | 161.00 | 80,500.00 | 1,518 |
| 2023-09-13 | 164.00 | 166.00 | 162.00 | 163.00 | 81,500.00 | 1,654 |
| 2023-09-12 | 166.00 | 168.00 | 164.00 | 164.00 | 82,000.00 | 2,259 |
| 2023-09-11 | 162.00 | 169.00 | 161.00 | 167.00 | 83,500.00 | 4,011 |
| 2023-09-08 | 161.00 | 164.00 | 159.00 | 161.00 | 80,500.00 | 4,699 |
| 2023-09-07 | 168.00 | 169.00 | 164.00 | 165.00 | 82,500.00 | 4,056 |
| 2023-09-06 | 166.00 | 169.00 | 164.00 | 168.00 | 84,000.00 | 1,894 |
| 2023-09-05 | 165.00 | 170.00 | 164.00 | 166.00 | 83,000.00 | 3,126 |
| 2023-09-04 | 170.00 | 170.00 | 164.00 | 166.00 | 83,000.00 | 2,904 |
| 2023-09-01 | 169.00 | 172.00 | 167.00 | 170.00 | 85,000.00 | 2,781 |
| 2023-08-31 | 174.00 | 178.00 | 168.00 | 169.00 | 84,500.00 | 6,786 |
| 2023-08-30 | 181.00 | 182.00 | 174.00 | 174.00 | 87,000.00 | 7,161 |
| 2023-08-29 | 184.00 | 187.00 | 177.00 | 181.00 | 90,500.00 | 7,974 |
| 2023-08-28 | 181.00 | 196.00 | 180.00 | 183.00 | 91,500.00 | 22,006 |
| 2023-08-25 | 168.00 | 197.00 | 166.00 | 176.00 | 88,000.00 | 48,159 |
| 2023-08-24 | 166.00 | 170.00 | 164.00 | 170.00 | 85,000.00 | 5,158 |
| 2023-08-23 | 168.00 | 169.00 | 164.00 | 167.00 | 83,500.00 | 4,510 |
| 2023-08-22 | 175.00 | 176.00 | 165.00 | 169.00 | 84,500.00 | 7,180 |
| 2023-08-21 | 183.00 | 184.00 | 167.00 | 169.00 | 84,500.00 | 9,715 |
| 2023-08-18 | 181.00 | 205.00 | 176.00 | 177.00 | 88,500.00 | 43,099 |
| 2023-08-17 | 191.00 | 191.00 | 170.00 | 174.00 | 87,000.00 | 16,245 |
| 2023-08-16 | 196.00 | 215.00 | 191.00 | 191.00 | 95,500.00 | 60,756 |
| 2023-08-14 | 202.00 | 206.00 | 182.00 | 185.00 | 92,500.00 | 29,848 |
| 2023-08-11 | 219.00 | 240.00 | 192.00 | 202.00 | 101,000.00 | 151,284 |
| 2023-08-10 | 163.00 | 206.00 | 163.00 | 206.00 | 103,000.00 | 154,638 |
| 2023-08-09 | 158.00 | 167.00 | 156.00 | 159.00 | 79,500.00 | 8,734 |
| 2023-08-08 | 173.00 | 174.00 | 154.00 | 159.00 | 79,500.00 | 20,506 |
| 2023-08-07 | 210.00 | 226.00 | 171.00 | 172.00 | 86,000.00 | 96,089 |
| 2023-08-04 | 159.00 | 184.00 | 158.00 | 184.00 | 92,000.00 | 29,829 |
| 2023-08-03 | 138.00 | 143.00 | 138.00 | 142.00 | 71,000.00 | 3,189 |
| 2023-08-02 | 143.00 | 147.00 | 139.00 | 140.00 | 70,000.00 | 2,805 |
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.