Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,970.00 | 2,050.00 | 1,830.00 | 1,867.00 | 1,867.00 | 105,787 |
| 2026-07-16 | 1,972.00 | 2,400.00 | 1,945.00 | 2,040.00 | 2,040.00 | 540,311 |
| 2026-07-15 | 1,989.00 | 2,010.00 | 1,800.00 | 1,967.00 | 1,967.00 | 69,147 |
| 2026-07-14 | 2,015.00 | 2,070.00 | 1,920.00 | 1,959.00 | 1,959.00 | 88,343 |
| 2026-07-13 | 2,030.00 | 2,225.00 | 1,971.00 | 2,010.00 | 2,010.00 | 132,937 |
| 2026-07-10 | 2,015.00 | 2,080.00 | 1,970.00 | 2,050.00 | 2,050.00 | 110,857 |
| 2026-07-09 | 2,055.00 | 2,090.00 | 1,950.00 | 1,970.00 | 1,970.00 | 133,133 |
| 2026-07-08 | 2,170.00 | 2,520.00 | 2,030.00 | 2,090.00 | 2,090.00 | 490,898 |
| 2026-07-07 | 2,275.00 | 2,300.00 | 2,030.00 | 2,080.00 | 2,080.00 | 246,001 |
| 2026-07-06 | 2,730.00 | 2,885.00 | 2,135.00 | 2,305.00 | 2,305.00 | 836,969 |
| 2026-07-03 | 2,600.00 | 2,710.00 | 2,345.00 | 2,710.00 | 2,710.00 | 407,913 |
| 2026-07-02 | 2,480.00 | 2,480.00 | 2,070.00 | 2,085.00 | 2,085.00 | 238,597 |
| 2026-07-01 | 2,170.00 | 2,385.00 | 2,130.00 | 2,270.00 | 2,270.00 | 93,774 |
| 2026-06-30 | 2,335.00 | 2,435.00 | 2,150.00 | 2,200.00 | 2,200.00 | 96,486 |
| 2026-06-29 | 2,150.00 | 2,440.00 | 2,110.00 | 2,320.00 | 2,320.00 | 203,461 |
| 2026-06-26 | 2,555.00 | 2,950.00 | 2,260.00 | 2,260.00 | 2,260.00 | 364,419 |
| 2026-06-25 | 3,230.00 | 3,690.00 | 2,500.00 | 2,715.00 | 2,715.00 | 1,021,323 |
| 2026-06-24 | 5,910.00 | 5,910.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,099,175 |
| 2026-06-23 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-22 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-19 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-18 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-17 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-16 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-15 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-12 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-11 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-10 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-09 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-08 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-05 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-04 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-02 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-06-01 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-05-29 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-05-28 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-05-27 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-05-26 | 91.000 | 91.000 | 91.000 | 91.000 | 4,550.00 | 0 |
| 2026-05-22 | 100.00 | 104.00 | 91.000 | 91.000 | 4,550.00 | 961,770 |
| 2026-05-21 | 106.00 | 106.00 | 99.000 | 100.00 | 5,000.00 | 601,753 |
| 2026-05-20 | 110.00 | 122.00 | 103.00 | 104.00 | 5,200.00 | 1,306,769 |
| 2026-05-19 | 104.00 | 132.00 | 103.00 | 112.00 | 5,600.00 | 2,889,528 |
| 2026-05-18 | 112.00 | 122.00 | 102.00 | 104.00 | 5,200.00 | 620,227 |
| 2026-05-15 | 124.00 | 125.00 | 111.00 | 111.00 | 5,550.00 | 460,046 |
| 2026-05-14 | 127.00 | 137.00 | 122.00 | 122.00 | 6,100.00 | 572,656 |
| 2026-05-13 | 122.00 | 143.00 | 114.00 | 127.00 | 6,350.00 | 1,641,406 |
| 2026-05-12 | 121.00 | 147.00 | 107.00 | 121.00 | 6,050.00 | 2,086,917 |
| 2026-05-11 | 135.00 | 135.00 | 121.00 | 123.00 | 6,150.00 | 571,477 |
| 2026-05-08 | 152.00 | 165.00 | 129.00 | 133.00 | 6,650.00 | 1,141,899 |
| 2026-05-07 | 181.00 | 198.00 | 148.00 | 152.00 | 7,600.00 | 1,327,024 |
| 2026-05-06 | 205.00 | 210.00 | 167.00 | 169.00 | 8,450.00 | 1,114,140 |
| 2026-05-04 | 218.00 | 227.00 | 201.00 | 205.00 | 10,250.00 | 621,712 |
| 2026-04-30 | 252.00 | 266.00 | 215.00 | 218.00 | 10,900.00 | 1,546,343 |
| 2026-04-29 | 250.00 | 284.00 | 235.00 | 253.00 | 12,650.00 | 3,190,456 |
| 2026-04-28 | 221.00 | 280.00 | 210.00 | 229.00 | 11,450.00 | 4,441,680 |
| 2026-04-27 | 257.00 | 267.00 | 201.00 | 216.00 | 10,800.00 | 3,906,794 |
| 2026-04-24 | 244.00 | 244.00 | 226.00 | 244.00 | 12,200.00 | 819,121 |
| 2026-04-23 | 162.00 | 188.00 | 153.00 | 188.00 | 9,400.00 | 854,453 |
| 2026-04-22 | 150.00 | 164.00 | 142.00 | 145.00 | 7,250.00 | 989,914 |
| 2026-04-21 | 134.00 | 150.00 | 133.00 | 138.00 | 6,900.00 | 397,715 |
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.