Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 466.00 | 485.00 | 461.00 | 479.00 | 239,500.00 | 7,212 |
| 2022-05-16 | 455.00 | 469.00 | 445.00 | 466.00 | 233,000.00 | 3,447 |
| 2022-05-13 | 441.00 | 456.00 | 435.00 | 442.00 | 221,000.00 | 2,062 |
| 2022-05-12 | 452.00 | 463.00 | 438.00 | 442.00 | 221,000.00 | 2,244 |
| 2022-05-11 | 462.00 | 479.00 | 459.00 | 460.00 | 230,000.00 | 3,597 |
| 2022-05-10 | 443.00 | 463.00 | 432.00 | 461.00 | 230,500.00 | 4,072 |
| 2022-05-09 | 0.001 | 0.001 | 0.000 | 0.001 | 0.045 | 244,495 |
| 2022-05-06 | 476.00 | 477.00 | 461.00 | 467.00 | 233,500.00 | 5,158 |
| 2022-05-04 | 503.00 | 510.00 | 481.00 | 485.00 | 242,500.00 | 7,591 |
| 2022-05-03 | 491.00 | 540.00 | 487.00 | 500.00 | 250,000.00 | 38,323 |
| 2022-05-02 | 492.00 | 501.00 | 478.00 | 495.00 | 247,500.00 | 22,557 |
| 2022-04-29 | 435.00 | 550.00 | 430.00 | 492.00 | 246,000.00 | 187,437 |
| 2022-04-28 | 420.00 | 440.00 | 416.00 | 425.00 | 212,500.00 | 9,193 |
| 2022-04-27 | 403.00 | 459.00 | 401.00 | 420.00 | 210,000.00 | 21,357 |
| 2022-04-26 | 420.00 | 424.00 | 410.00 | 414.00 | 207,000.00 | 4,229 |
| 2022-04-25 | 416.00 | 422.00 | 415.00 | 421.00 | 210,500.00 | 4,434 |
| 2022-04-22 | 417.00 | 434.00 | 411.00 | 428.00 | 214,000.00 | 7,795 |
| 2022-04-21 | 434.00 | 434.00 | 415.00 | 417.00 | 208,500.00 | 5,318 |
| 2022-04-20 | 421.00 | 431.00 | 411.00 | 427.00 | 213,500.00 | 7,175 |
| 2022-04-19 | 431.00 | 432.00 | 414.00 | 420.00 | 210,000.00 | 8,365 |
| 2022-04-18 | 417.00 | 441.00 | 416.00 | 425.00 | 212,500.00 | 19,474 |
| 2022-04-15 | 442.00 | 445.00 | 406.00 | 422.00 | 211,000.00 | 25,144 |
| 2022-04-14 | 378.00 | 482.00 | 370.00 | 442.00 | 221,000.00 | 234,581 |
| 2022-04-13 | 361.00 | 384.00 | 359.00 | 371.00 | 185,500.00 | 4,818 |
| 2022-04-12 | 367.00 | 368.00 | 354.00 | 357.00 | 178,500.00 | 1,502 |
| 2022-04-11 | 372.00 | 373.00 | 363.00 | 367.00 | 183,500.00 | 771 |
| 2022-04-08 | 371.00 | 374.00 | 364.00 | 370.00 | 185,000.00 | 1,715 |
| 2022-04-07 | 381.00 | 383.00 | 369.00 | 369.00 | 184,500.00 | 1,800 |
| 2022-04-06 | 393.00 | 393.00 | 379.00 | 385.00 | 192,500.00 | 1,980 |
| 2022-04-05 | 392.00 | 398.00 | 383.00 | 392.00 | 196,000.00 | 2,224 |
| 2022-04-04 | 397.00 | 403.00 | 387.00 | 394.00 | 197,000.00 | 2,801 |
| 2022-04-01 | 376.00 | 403.00 | 376.00 | 397.00 | 198,500.00 | 6,190 |
| 2022-03-31 | 373.00 | 382.00 | 373.00 | 380.00 | 190,000.00 | 1,148 |
| 2022-03-30 | 366.00 | 385.00 | 364.00 | 373.00 | 186,500.00 | 2,352 |
| 2022-03-29 | 364.00 | 367.00 | 361.00 | 364.00 | 182,000.00 | 1,228 |
| 2022-03-28 | 368.00 | 371.00 | 361.00 | 364.00 | 182,000.00 | 1,246 |
| 2022-03-25 | 374.00 | 374.00 | 364.00 | 366.00 | 183,000.00 | 1,817 |
| 2022-03-24 | 370.00 | 374.00 | 366.00 | 370.00 | 185,000.00 | 1,409 |
| 2022-03-23 | 376.00 | 379.00 | 366.00 | 369.00 | 184,500.00 | 2,446 |
| 2022-03-22 | 380.00 | 383.00 | 369.00 | 376.00 | 188,000.00 | 2,836 |
| 2022-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 190,000.00 | 0 |
| 2022-03-18 | 373.00 | 382.00 | 369.00 | 380.00 | 190,000.00 | 2,210 |
| 2022-03-17 | 368.00 | 368.00 | 368.00 | 368.00 | 184,000.00 | 0 |
| 2022-03-16 | 368.00 | 368.00 | 368.00 | 368.00 | 184,000.00 | 0 |
| 2022-03-15 | 368.00 | 368.00 | 368.00 | 368.00 | 184,000.00 | 0 |
| 2022-03-14 | 391.00 | 392.00 | 365.00 | 368.00 | 184,000.00 | 5,754 |
| 2022-03-11 | 385.00 | 385.00 | 385.00 | 385.00 | 192,500.00 | 0 |
| 2022-03-10 | 385.00 | 385.00 | 385.00 | 385.00 | 192,500.00 | 0 |
| 2022-03-08 | 394.00 | 394.00 | 380.00 | 385.00 | 192,500.00 | 1,816 |
| 2022-03-07 | 405.00 | 407.00 | 393.00 | 396.00 | 198,000.00 | 2,227 |
| 2022-03-04 | 413.00 | 415.00 | 400.00 | 409.00 | 204,500.00 | 1,997 |
| 2022-03-03 | 405.00 | 421.00 | 405.00 | 413.00 | 206,500.00 | 2,861 |
| 2022-03-02 | 405.00 | 414.00 | 403.00 | 408.00 | 204,000.00 | 2,127 |
| 2022-02-28 | 413.00 | 413.00 | 413.00 | 413.00 | 206,500.00 | 0 |
| 2022-02-25 | 401.00 | 428.00 | 393.00 | 413.00 | 206,500.00 | 5,035 |
| 2022-02-24 | 408.00 | 437.00 | 400.00 | 401.00 | 200,500.00 | 7,489 |
| 2022-02-23 | 405.00 | 405.00 | 405.00 | 405.00 | 202,500.00 | 0 |
| 2022-02-22 | 405.00 | 405.00 | 405.00 | 405.00 | 202,500.00 | 0 |
| 2022-02-21 | 407.00 | 412.00 | 396.00 | 405.00 | 202,500.00 | 1,287 |
| 2022-02-18 | 400.00 | 411.00 | 386.00 | 411.00 | 205,500.00 | 1,857 |
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.