Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 145.00 | 146.00 | 141.00 | 144.00 | 72,000.00 | 2,484 |
| 2023-07-31 | 144.00 | 146.00 | 141.00 | 144.00 | 72,000.00 | 2,624 |
| 2023-07-28 | 138.00 | 144.00 | 134.00 | 144.00 | 72,000.00 | 2,905 |
| 2023-07-27 | 130.00 | 140.00 | 129.00 | 137.00 | 68,500.00 | 3,631 |
| 2023-07-26 | 138.00 | 138.00 | 126.00 | 130.00 | 65,000.00 | 6,997 |
| 2023-07-25 | 146.00 | 147.00 | 136.00 | 138.00 | 69,000.00 | 6,344 |
| 2023-07-24 | 154.00 | 155.00 | 147.00 | 147.00 | 73,500.00 | 4,693 |
| 2023-07-21 | 157.00 | 160.00 | 154.00 | 155.00 | 77,500.00 | 4,014 |
| 2023-07-20 | 158.00 | 165.00 | 156.00 | 159.00 | 79,500.00 | 4,602 |
| 2023-07-19 | 159.00 | 166.00 | 157.00 | 159.00 | 79,500.00 | 3,113 |
| 2023-07-18 | 162.00 | 163.00 | 158.00 | 158.00 | 79,000.00 | 3,270 |
| 2023-07-17 | 165.00 | 167.00 | 161.00 | 163.00 | 81,500.00 | 3,073 |
| 2023-07-14 | 168.00 | 169.00 | 163.00 | 165.00 | 82,500.00 | 3,043 |
| 2023-07-13 | 171.00 | 172.00 | 160.00 | 167.00 | 83,500.00 | 4,440 |
| 2023-07-12 | 170.00 | 172.00 | 167.00 | 169.00 | 84,500.00 | 2,490 |
| 2023-07-11 | 170.00 | 175.00 | 169.00 | 170.00 | 85,000.00 | 2,105 |
| 2023-07-10 | 171.00 | 174.00 | 168.00 | 171.00 | 85,500.00 | 2,252 |
| 2023-07-07 | 172.00 | 176.00 | 169.00 | 171.00 | 85,500.00 | 2,265 |
| 2023-07-06 | 175.00 | 175.00 | 169.00 | 172.00 | 86,000.00 | 2,612 |
| 2023-07-05 | 178.00 | 180.00 | 175.00 | 175.00 | 87,500.00 | 2,129 |
| 2023-07-04 | 180.00 | 182.00 | 174.00 | 178.00 | 89,000.00 | 4,438 |
| 2023-07-03 | 182.00 | 185.00 | 176.00 | 181.00 | 90,500.00 | 7,333 |
| 2023-06-30 | 168.00 | 202.00 | 165.00 | 183.00 | 91,500.00 | 45,810 |
| 2023-06-29 | 172.00 | 173.00 | 168.00 | 168.00 | 84,000.00 | 4,153 |
| 2023-06-28 | 174.00 | 177.00 | 171.00 | 173.00 | 86,500.00 | 3,126 |
| 2023-06-27 | 173.00 | 178.00 | 171.00 | 174.00 | 87,000.00 | 3,772 |
| 2023-06-26 | 173.00 | 179.00 | 173.00 | 174.00 | 87,000.00 | 2,787 |
| 2023-06-23 | 183.00 | 184.00 | 175.00 | 176.00 | 88,000.00 | 4,195 |
| 2023-06-22 | 186.00 | 187.00 | 181.00 | 182.00 | 91,000.00 | 4,852 |
| 2023-06-21 | 186.00 | 190.00 | 181.00 | 186.00 | 93,000.00 | 4,346 |
| 2023-06-20 | 188.00 | 197.00 | 183.00 | 186.00 | 93,000.00 | 13,390 |
| 2023-06-19 | 183.00 | 186.00 | 182.00 | 186.00 | 93,000.00 | 5,839 |
| 2023-06-16 | 191.00 | 193.00 | 185.00 | 186.00 | 93,000.00 | 5,720 |
| 2023-06-15 | 191.00 | 193.00 | 188.00 | 191.00 | 95,500.00 | 5,354 |
| 2023-06-14 | 192.00 | 197.00 | 189.00 | 190.00 | 95,000.00 | 6,462 |
| 2023-06-13 | 196.00 | 196.00 | 191.00 | 192.00 | 96,000.00 | 6,347 |
| 2023-06-12 | 200.00 | 202.00 | 193.00 | 195.00 | 97,500.00 | 7,820 |
| 2023-06-09 | 201.00 | 203.00 | 199.00 | 200.00 | 100,000.00 | 3,712 |
| 2023-06-08 | 201.00 | 203.00 | 198.00 | 201.00 | 100,500.00 | 3,252 |
| 2023-06-07 | 204.00 | 204.00 | 201.00 | 201.00 | 100,500.00 | 4,223 |
| 2023-06-05 | 203.00 | 209.00 | 198.00 | 203.00 | 101,500.00 | 5,383 |
| 2023-06-02 | 203.00 | 211.00 | 198.00 | 203.00 | 101,500.00 | 12,792 |
| 2023-06-01 | 200.00 | 204.00 | 196.00 | 202.00 | 101,000.00 | 7,893 |
| 2023-05-31 | 205.00 | 207.00 | 199.00 | 200.00 | 100,000.00 | 9,809 |
| 2023-05-30 | 207.00 | 213.00 | 205.00 | 207.00 | 103,500.00 | 12,039 |
| 2023-05-26 | 211.00 | 216.00 | 206.00 | 207.00 | 103,500.00 | 15,480 |
| 2023-05-25 | 208.00 | 229.00 | 203.00 | 211.00 | 105,500.00 | 40,857 |
| 2023-05-24 | 210.00 | 213.00 | 206.00 | 208.00 | 104,000.00 | 13,651 |
| 2023-05-23 | 220.00 | 225.00 | 210.00 | 213.00 | 106,500.00 | 17,868 |
| 2023-05-22 | 216.00 | 232.00 | 214.00 | 219.00 | 109,500.00 | 35,804 |
| 2023-05-19 | 202.00 | 241.00 | 198.00 | 215.00 | 107,500.00 | 98,321 |
| 2023-05-18 | 204.00 | 209.00 | 197.00 | 202.00 | 101,000.00 | 21,415 |
| 2023-05-17 | 211.00 | 220.00 | 202.00 | 205.00 | 102,500.00 | 36,134 |
| 2023-05-16 | 216.00 | 224.00 | 206.00 | 210.00 | 105,000.00 | 22,713 |
| 2023-05-15 | 230.00 | 240.00 | 208.00 | 215.00 | 107,500.00 | 66,632 |
| 2023-05-12 | 266.00 | 290.00 | 237.00 | 242.00 | 121,000.00 | 190,099 |
| 2023-05-11 | 235.00 | 277.00 | 201.00 | 226.00 | 113,000.00 | 406,126 |
| 2023-05-10 | 168.00 | 218.00 | 164.00 | 218.00 | 109,000.00 | 69,043 |
| 2023-05-09 | 171.00 | 173.00 | 158.00 | 168.00 | 84,000.00 | 10,380 |
| 2023-05-08 | 173.00 | 178.00 | 168.00 | 170.00 | 85,000.00 | 8,050 |
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.