Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 330.00 | 333.00 | 329.00 | 331.00 | 165,500.00 | 1,065 |
| 2022-08-10 | 333.00 | 333.00 | 328.00 | 329.00 | 164,500.00 | 1,261 |
| 2022-08-09 | 334.00 | 337.00 | 330.00 | 332.00 | 166,000.00 | 898 |
| 2022-08-08 | 338.00 | 338.00 | 331.00 | 334.00 | 167,000.00 | 1,379 |
| 2022-08-05 | 338.00 | 340.00 | 333.00 | 334.00 | 167,000.00 | 3,078 |
| 2022-08-04 | 340.00 | 343.00 | 336.00 | 338.00 | 169,000.00 | 1,647 |
| 2022-08-03 | 337.00 | 344.00 | 337.00 | 341.00 | 170,500.00 | 1,858 |
| 2022-08-02 | 341.00 | 342.00 | 335.00 | 338.00 | 169,000.00 | 964 |
| 2022-08-01 | 338.00 | 343.00 | 337.00 | 340.00 | 170,000.00 | 888 |
| 2022-07-29 | 334.00 | 340.00 | 334.00 | 336.00 | 168,000.00 | 1,154 |
| 2022-07-28 | 341.00 | 344.00 | 335.00 | 336.00 | 168,000.00 | 1,144 |
| 2022-07-27 | 340.00 | 342.00 | 332.00 | 339.00 | 169,500.00 | 770 |
| 2022-07-26 | 338.00 | 341.00 | 336.00 | 340.00 | 170,000.00 | 974 |
| 2022-07-25 | 343.00 | 344.00 | 338.00 | 340.00 | 170,000.00 | 971 |
| 2022-07-22 | 342.00 | 346.00 | 338.00 | 342.00 | 171,000.00 | 1,391 |
| 2022-07-21 | 339.00 | 340.00 | 336.00 | 340.00 | 170,000.00 | 1,230 |
| 2022-07-20 | 346.00 | 346.00 | 338.00 | 339.00 | 169,500.00 | 1,767 |
| 2022-07-19 | 338.00 | 343.00 | 334.00 | 341.00 | 170,500.00 | 2,946 |
| 2022-07-18 | 335.00 | 346.00 | 335.00 | 341.00 | 170,500.00 | 3,068 |
| 2022-07-15 | 330.00 | 344.00 | 323.00 | 335.00 | 167,500.00 | 2,706 |
| 2022-07-14 | 334.00 | 354.00 | 325.00 | 332.00 | 166,000.00 | 8,705 |
| 2022-07-13 | 330.00 | 336.00 | 330.00 | 331.00 | 165,500.00 | 1,400 |
| 2022-07-12 | 342.00 | 344.00 | 330.00 | 332.00 | 166,000.00 | 2,903 |
| 2022-07-11 | 347.00 | 350.00 | 340.00 | 343.00 | 171,500.00 | 2,571 |
| 2022-07-08 | 353.00 | 354.00 | 345.00 | 348.00 | 174,000.00 | 3,645 |
| 2022-07-07 | 345.00 | 351.00 | 340.00 | 351.00 | 175,500.00 | 2,148 |
| 2022-07-06 | 357.00 | 357.00 | 339.00 | 345.00 | 172,500.00 | 3,405 |
| 2022-07-05 | 348.00 | 361.00 | 345.00 | 354.00 | 177,000.00 | 2,483 |
| 2022-07-04 | 359.00 | 363.00 | 338.00 | 343.00 | 171,500.00 | 3,695 |
| 2022-07-01 | 368.00 | 376.00 | 353.00 | 358.00 | 179,000.00 | 3,132 |
| 2022-06-30 | 388.00 | 398.00 | 367.00 | 370.00 | 185,000.00 | 6,727 |
| 2022-06-29 | 407.00 | 407.00 | 383.00 | 390.00 | 195,000.00 | 14,572 |
| 2022-06-28 | 484.00 | 484.00 | 412.00 | 418.00 | 209,000.00 | 172,251 |
| 2022-06-27 | 348.00 | 373.00 | 344.00 | 373.00 | 186,500.00 | 2,758 |
| 2022-06-24 | 338.00 | 347.00 | 332.00 | 343.00 | 171,500.00 | 1,564 |
| 2022-06-23 | 359.00 | 360.00 | 325.00 | 337.00 | 168,500.00 | 3,144 |
| 2022-06-22 | 392.00 | 392.00 | 358.00 | 359.00 | 179,500.00 | 1,720 |
| 2022-06-21 | 379.00 | 383.00 | 366.00 | 380.00 | 190,000.00 | 1,790 |
| 2022-06-20 | 390.00 | 417.00 | 360.00 | 379.00 | 189,500.00 | 1,820 |
| 2022-06-17 | 378.00 | 394.00 | 375.00 | 390.00 | 195,000.00 | 1,056 |
| 2022-06-16 | 380.00 | 416.00 | 380.00 | 394.00 | 197,000.00 | 1,845 |
| 2022-06-15 | 413.00 | 413.00 | 386.00 | 396.00 | 198,000.00 | 1,666 |
| 2022-06-14 | 397.00 | 406.00 | 369.00 | 406.00 | 203,000.00 | 1,949 |
| 2022-06-13 | 435.00 | 435.00 | 413.00 | 413.00 | 206,500.00 | 2,358 |
| 2022-06-10 | 438.00 | 444.00 | 430.00 | 438.00 | 219,000.00 | 778 |
| 2022-06-09 | 439.00 | 458.00 | 428.00 | 440.00 | 220,000.00 | 1,216 |
| 2022-06-08 | 450.00 | 457.00 | 434.00 | 439.00 | 219,500.00 | 2,389 |
| 2022-06-07 | 464.00 | 471.00 | 450.00 | 451.00 | 225,500.00 | 1,744 |
| 2022-06-03 | 457.00 | 475.00 | 457.00 | 463.00 | 231,500.00 | 3,148 |
| 2022-06-02 | 471.00 | 472.00 | 456.00 | 459.00 | 229,500.00 | 3,742 |
| 2022-05-31 | 450.00 | 486.00 | 450.00 | 471.00 | 235,500.00 | 15,181 |
| 2022-05-30 | 445.00 | 468.00 | 437.00 | 455.00 | 227,500.00 | 5,937 |
| 2022-05-27 | 420.00 | 450.00 | 420.00 | 437.00 | 218,500.00 | 4,433 |
| 2022-05-26 | 431.00 | 443.00 | 421.00 | 426.00 | 213,000.00 | 1,450 |
| 2022-05-25 | 419.00 | 447.00 | 417.00 | 428.00 | 214,000.00 | 2,585 |
| 2022-05-24 | 428.00 | 443.00 | 414.00 | 418.00 | 209,000.00 | 2,798 |
| 2022-05-23 | 444.00 | 446.00 | 424.00 | 432.00 | 216,000.00 | 2,544 |
| 2022-05-20 | 454.00 | 454.00 | 438.00 | 441.00 | 220,500.00 | 2,281 |
| 2022-05-19 | 451.00 | 460.00 | 436.00 | 448.00 | 224,000.00 | 3,797 |
| 2022-05-18 | 488.00 | 488.00 | 464.00 | 469.00 | 234,500.00 | 3,578 |
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.