Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 261.00 | 264.00 | 252.00 | 258.00 | 129,000.00 | 2,146 |
| 2022-11-09 | 259.00 | 275.00 | 256.00 | 261.00 | 130,500.00 | 6,864 |
| 2022-11-08 | 243.00 | 265.00 | 242.00 | 259.00 | 129,500.00 | 9,608 |
| 2022-11-07 | 240.00 | 245.00 | 236.00 | 242.00 | 121,000.00 | 1,472 |
| 2022-11-04 | 242.00 | 245.00 | 237.00 | 240.00 | 120,000.00 | 1,637 |
| 2022-11-03 | 247.00 | 249.00 | 235.00 | 245.00 | 122,500.00 | 2,335 |
| 2022-11-02 | 251.00 | 252.00 | 241.00 | 244.00 | 122,000.00 | 3,139 |
| 2022-11-01 | 231.00 | 253.00 | 230.00 | 248.00 | 124,000.00 | 11,628 |
| 2022-10-31 | 227.00 | 235.00 | 225.00 | 229.00 | 114,500.00 | 2,915 |
| 2022-10-28 | 230.00 | 230.00 | 224.00 | 225.00 | 112,500.00 | 1,805 |
| 2022-10-27 | 222.00 | 230.00 | 222.00 | 229.00 | 114,500.00 | 2,406 |
| 2022-10-26 | 225.00 | 227.00 | 220.00 | 222.00 | 111,000.00 | 1,679 |
| 2022-10-25 | 233.00 | 233.00 | 221.00 | 223.00 | 111,500.00 | 2,270 |
| 2022-10-24 | 234.00 | 234.00 | 224.00 | 230.00 | 115,000.00 | 1,938 |
| 2022-10-21 | 231.00 | 235.00 | 225.00 | 228.00 | 114,000.00 | 4,956 |
| 2022-10-20 | 231.00 | 253.00 | 226.00 | 236.00 | 118,000.00 | 9,176 |
| 2022-10-19 | 240.00 | 242.00 | 230.00 | 233.00 | 116,500.00 | 8,646 |
| 2022-10-18 | 231.00 | 239.00 | 229.00 | 238.00 | 119,000.00 | 2,635 |
| 2022-10-17 | 230.00 | 235.00 | 221.00 | 230.00 | 115,000.00 | 2,350 |
| 2022-10-14 | 226.00 | 233.00 | 220.00 | 230.00 | 115,000.00 | 2,466 |
| 2022-10-13 | 243.00 | 249.00 | 219.00 | 220.00 | 110,000.00 | 5,798 |
| 2022-10-12 | 238.00 | 259.00 | 234.00 | 242.00 | 121,000.00 | 4,599 |
| 2022-10-11 | 256.00 | 256.00 | 238.00 | 241.00 | 120,500.00 | 5,643 |
| 2022-10-07 | 251.00 | 290.00 | 246.00 | 260.00 | 130,000.00 | 19,272 |
| 2022-10-06 | 234.00 | 274.00 | 233.00 | 252.00 | 126,000.00 | 20,359 |
| 2022-10-05 | 244.00 | 246.00 | 230.00 | 234.00 | 117,000.00 | 3,044 |
| 2022-10-04 | 243.00 | 246.00 | 236.00 | 241.00 | 120,500.00 | 2,361 |
| 2022-09-30 | 237.00 | 249.00 | 236.00 | 239.00 | 119,500.00 | 1,057 |
| 2022-09-29 | 247.00 | 254.00 | 243.00 | 243.00 | 121,500.00 | 1,135 |
| 2022-09-28 | 258.00 | 262.00 | 240.00 | 247.00 | 123,500.00 | 1,680 |
| 2022-09-27 | 252.00 | 263.00 | 250.00 | 258.00 | 129,000.00 | 1,840 |
| 2022-09-26 | 274.00 | 280.00 | 254.00 | 258.00 | 129,000.00 | 1,876 |
| 2022-09-23 | 286.00 | 292.00 | 277.00 | 282.00 | 141,000.00 | 741 |
| 2022-09-22 | 290.00 | 290.00 | 280.00 | 286.00 | 143,000.00 | 886 |
| 2022-09-21 | 299.00 | 301.00 | 291.00 | 291.00 | 145,500.00 | 589 |
| 2022-09-20 | 289.00 | 300.00 | 289.00 | 295.00 | 147,500.00 | 1,247 |
| 2022-09-19 | 297.00 | 300.00 | 284.00 | 289.00 | 144,500.00 | 1,472 |
| 2022-09-16 | 299.00 | 301.00 | 296.00 | 297.00 | 148,500.00 | 980 |
| 2022-09-15 | 306.00 | 310.00 | 297.00 | 304.00 | 152,000.00 | 750 |
| 2022-09-14 | 302.00 | 305.00 | 297.00 | 303.00 | 151,500.00 | 872 |
| 2022-09-13 | 304.00 | 314.00 | 303.00 | 307.00 | 153,500.00 | 578 |
| 2022-09-08 | 302.00 | 305.00 | 300.00 | 301.00 | 150,500.00 | 386 |
| 2022-09-07 | 311.00 | 315.00 | 300.00 | 301.00 | 150,500.00 | 2,000 |
| 2022-09-06 | 307.00 | 316.00 | 307.00 | 310.00 | 155,000.00 | 620 |
| 2022-09-05 | 308.00 | 313.00 | 308.00 | 310.00 | 155,000.00 | 758 |
| 2022-09-02 | 310.00 | 315.00 | 308.00 | 311.00 | 155,500.00 | 513 |
| 2022-09-01 | 316.00 | 317.00 | 309.00 | 310.00 | 155,000.00 | 1,480 |
| 2022-08-31 | 311.00 | 329.00 | 311.00 | 316.00 | 158,000.00 | 3,019 |
| 2022-08-30 | 312.00 | 315.00 | 309.00 | 314.00 | 157,000.00 | 1,440 |
| 2022-08-29 | 311.00 | 318.00 | 307.00 | 312.00 | 156,000.00 | 1,429 |
| 2022-08-26 | 319.00 | 326.00 | 316.00 | 318.00 | 159,000.00 | 1,241 |
| 2022-08-25 | 319.00 | 323.00 | 318.00 | 320.00 | 160,000.00 | 582 |
| 2022-08-24 | 311.00 | 320.00 | 310.00 | 317.00 | 158,500.00 | 882 |
| 2022-08-23 | 318.00 | 321.00 | 312.00 | 312.00 | 156,000.00 | 1,826 |
| 2022-08-22 | 321.00 | 325.00 | 320.00 | 321.00 | 160,500.00 | 1,691 |
| 2022-08-19 | 331.00 | 332.00 | 325.00 | 325.00 | 162,500.00 | 1,304 |
| 2022-08-18 | 322.00 | 349.00 | 320.00 | 330.00 | 165,000.00 | 4,965 |
| 2022-08-17 | 330.00 | 333.00 | 321.00 | 322.00 | 161,000.00 | 3,237 |
| 2022-08-16 | 332.00 | 335.00 | 328.00 | 330.00 | 165,000.00 | 1,415 |
| 2022-08-12 | 329.00 | 336.00 | 329.00 | 332.00 | 166,000.00 | 1,989 |
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.