Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 180.00 | 185.00 | 174.00 | 177.00 | 88,500.00 | 11,335 |
| 2023-05-03 | 190.00 | 192.00 | 181.00 | 181.00 | 90,500.00 | 9,572 |
| 2023-05-02 | 185.00 | 191.00 | 179.00 | 190.00 | 95,000.00 | 10,446 |
| 2023-04-28 | 193.00 | 195.00 | 182.00 | 185.00 | 92,500.00 | 15,403 |
| 2023-04-27 | 200.00 | 200.00 | 189.00 | 195.00 | 97,500.00 | 13,307 |
| 2023-04-26 | 195.00 | 209.00 | 194.00 | 198.00 | 99,000.00 | 13,158 |
| 2023-04-25 | 199.00 | 219.00 | 186.00 | 199.00 | 99,500.00 | 35,908 |
| 2023-04-24 | 209.00 | 211.00 | 194.00 | 200.00 | 100,000.00 | 19,888 |
| 2023-04-21 | 235.00 | 254.00 | 205.00 | 209.00 | 104,500.00 | 80,745 |
| 2023-04-20 | 208.00 | 248.00 | 197.00 | 218.00 | 109,000.00 | 106,156 |
| 2023-04-19 | 225.00 | 230.00 | 213.00 | 215.00 | 107,500.00 | 32,728 |
| 2023-04-18 | 218.00 | 242.00 | 212.00 | 225.00 | 112,500.00 | 75,931 |
| 2023-04-17 | 241.00 | 247.00 | 206.00 | 224.00 | 112,000.00 | 125,633 |
| 2023-04-14 | 271.00 | 271.00 | 231.00 | 234.00 | 117,000.00 | 86,765 |
| 2023-04-13 | 262.00 | 288.00 | 240.00 | 259.00 | 129,500.00 | 231,135 |
| 2023-04-12 | 267.00 | 304.00 | 234.00 | 234.00 | 117,000.00 | 415,594 |
| 2023-04-11 | 234.00 | 234.00 | 190.00 | 234.00 | 117,000.00 | 141,138 |
| 2023-04-10 | 180.00 | 180.00 | 180.00 | 180.00 | 90,000.00 | 10,896 |
| 2023-04-07 | 110.00 | 139.00 | 109.00 | 139.00 | 69,500.00 | 46,079 |
| 2023-04-06 | 138.00 | 138.00 | 103.00 | 107.00 | 53,500.00 | 49,807 |
| 2023-04-05 | 136.00 | 141.00 | 135.00 | 138.00 | 69,000.00 | 9,484 |
| 2023-04-04 | 131.00 | 137.00 | 130.00 | 135.00 | 67,500.00 | 12,520 |
| 2023-04-03 | 130.00 | 133.00 | 128.00 | 131.00 | 65,500.00 | 6,288 |
| 2023-03-31 | 134.00 | 139.00 | 128.00 | 132.00 | 66,000.00 | 14,460 |
| 2023-03-30 | 137.00 | 154.00 | 133.00 | 133.00 | 66,500.00 | 43,260 |
| 2023-03-29 | 139.00 | 140.00 | 131.00 | 136.00 | 68,000.00 | 14,335 |
| 2023-03-28 | 136.00 | 143.00 | 136.00 | 140.00 | 70,000.00 | 11,633 |
| 2023-03-27 | 155.00 | 156.00 | 137.00 | 138.00 | 69,000.00 | 20,482 |
| 2023-03-24 | 147.00 | 159.00 | 144.00 | 152.00 | 76,000.00 | 9,511 |
| 2023-03-23 | 155.00 | 162.00 | 148.00 | 150.00 | 75,000.00 | 12,722 |
| 2023-03-22 | 171.00 | 171.00 | 154.00 | 159.00 | 79,500.00 | 17,449 |
| 2023-03-21 | 192.00 | 192.00 | 165.00 | 169.00 | 84,500.00 | 19,270 |
| 2023-03-20 | 189.00 | 194.00 | 174.00 | 180.00 | 90,000.00 | 13,203 |
| 2023-03-17 | 208.00 | 209.00 | 188.00 | 190.00 | 95,000.00 | 21,265 |
| 2023-03-16 | 210.00 | 210.00 | 204.00 | 208.00 | 104,000.00 | 1,101 |
| 2023-03-15 | 209.00 | 212.00 | 206.00 | 210.00 | 105,000.00 | 1,593 |
| 2023-03-14 | 204.00 | 208.00 | 199.00 | 206.00 | 103,000.00 | 3,352 |
| 2023-03-13 | 204.00 | 216.00 | 200.00 | 206.00 | 103,000.00 | 4,743 |
| 2023-03-10 | 205.00 | 215.00 | 200.00 | 204.00 | 102,000.00 | 8,036 |
| 2023-03-09 | 226.00 | 230.00 | 205.00 | 207.00 | 103,500.00 | 7,515 |
| 2023-03-08 | 230.00 | 231.00 | 223.00 | 226.00 | 113,000.00 | 5,351 |
| 2023-03-07 | 232.00 | 236.00 | 227.00 | 231.00 | 115,500.00 | 3,676 |
| 2023-03-06 | 230.00 | 236.00 | 228.00 | 230.00 | 115,000.00 | 3,972 |
| 2023-03-03 | 236.00 | 239.00 | 228.00 | 230.00 | 115,000.00 | 6,260 |
| 2023-03-02 | 239.00 | 249.00 | 230.00 | 236.00 | 118,000.00 | 5,472 |
| 2023-02-28 | 232.00 | 248.00 | 231.00 | 237.00 | 118,500.00 | 5,271 |
| 2023-02-27 | 240.00 | 245.00 | 229.00 | 231.00 | 115,500.00 | 8,993 |
| 2023-02-24 | 242.00 | 260.00 | 241.00 | 241.00 | 120,500.00 | 5,667 |
| 2023-02-23 | 241.00 | 259.00 | 239.00 | 245.00 | 122,500.00 | 94 |
| 2023-02-22 | 244.00 | 245.00 | 237.00 | 239.00 | 119,500.00 | 69 |
| 2023-02-21 | 255.00 | 255.00 | 240.00 | 246.00 | 123,000.00 | 21 |
| 2023-02-20 | 248.00 | 261.00 | 246.00 | 251.00 | 125,500.00 | 1 |
| 2023-02-17 | 249.00 | 252.00 | 246.00 | 250.00 | 125,000.00 | 40 |
| 2023-02-16 | 253.00 | 256.00 | 249.00 | 251.00 | 125,500.00 | 22 |
| 2023-02-15 | 254.00 | 260.00 | 249.00 | 253.00 | 126,500.00 | 17 |
| 2023-02-14 | 261.00 | 269.00 | 255.00 | 255.00 | 127,500.00 | 92 |
| 2023-02-13 | 268.00 | 281.00 | 254.00 | 258.00 | 129,000.00 | 28 |
| 2023-02-10 | 271.00 | 286.00 | 256.00 | 269.00 | 134,500.00 | 215 |
| 2023-02-09 | 247.00 | 269.00 | 241.00 | 269.00 | 134,500.00 | 477 |
| 2023-02-08 | 232.00 | 247.00 | 230.00 | 246.00 | 123,000.00 | 248 |
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.