Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 408.00 | 421.00 | 390.00 | 402.00 | 201,000.00 | 4,273 |
| 2022-02-16 | 401.00 | 406.00 | 394.00 | 397.00 | 198,500.00 | 1,536 |
| 2022-02-15 | 400.00 | 403.00 | 383.00 | 385.00 | 192,500.00 | 938 |
| 2022-02-14 | 408.00 | 408.00 | 388.00 | 396.00 | 198,000.00 | 1,322 |
| 2022-02-11 | 422.00 | 426.00 | 410.00 | 413.00 | 206,500.00 | 1,396 |
| 2022-02-10 | 425.00 | 432.00 | 421.00 | 426.00 | 213,000.00 | 1,690 |
| 2022-02-09 | 434.00 | 435.00 | 415.00 | 425.00 | 212,500.00 | 2,157 |
| 2022-02-08 | 429.00 | 429.00 | 429.00 | 429.00 | 214,500.00 | 0 |
| 2022-02-07 | 425.00 | 433.00 | 418.00 | 429.00 | 214,500.00 | 1,526 |
| 2022-02-04 | 418.00 | 434.00 | 417.00 | 425.00 | 212,500.00 | 1,682 |
| 2022-02-03 | 418.00 | 420.00 | 404.00 | 418.00 | 209,000.00 | 2,677 |
| 2022-01-28 | 404.00 | 428.00 | 387.00 | 406.00 | 203,000.00 | 3,728 |
| 2022-01-27 | 407.00 | 473.00 | 374.00 | 394.00 | 197,000.00 | 11,490 |
| 2022-01-26 | 378.00 | 378.00 | 378.00 | 378.00 | 189,000.00 | 0 |
| 2022-01-25 | 420.00 | 422.00 | 369.00 | 378.00 | 189,000.00 | 12,433 |
| 2022-01-24 | 510.00 | 510.00 | 414.00 | 423.00 | 211,500.00 | 21,981 |
| 2022-01-21 | 532.00 | 533.00 | 509.00 | 511.00 | 255,500.00 | 12,686 |
| 2022-01-20 | 537.00 | 541.00 | 529.00 | 532.00 | 266,000.00 | 2,552 |
| 2022-01-19 | 544.00 | 552.00 | 535.00 | 538.00 | 269,000.00 | 1,631 |
| 2022-01-18 | 545.00 | 555.00 | 537.00 | 552.00 | 276,000.00 | 1,793 |
| 2022-01-17 | 548.00 | 551.00 | 543.00 | 543.00 | 271,500.00 | 1,170 |
| 2022-01-14 | 550.00 | 551.00 | 544.00 | 547.00 | 273,500.00 | 1,612 |
| 2022-01-13 | 550.00 | 569.00 | 550.00 | 554.00 | 277,000.00 | 2,815 |
| 2022-01-12 | 564.00 | 568.00 | 551.00 | 562.00 | 281,000.00 | 1,820 |
| 2022-01-11 | 568.00 | 570.00 | 550.00 | 558.00 | 279,000.00 | 2,668 |
| 2022-01-10 | 580.00 | 580.00 | 560.00 | 563.00 | 281,500.00 | 2,624 |
| 2022-01-07 | 598.00 | 611.00 | 576.00 | 580.00 | 290,000.00 | 3,912 |
| 2022-01-06 | 602.00 | 616.00 | 597.00 | 598.00 | 299,000.00 | 5,992 |
| 2022-01-05 | 590.00 | 614.00 | 585.00 | 595.00 | 297,500.00 | 5,677 |
| 2022-01-04 | 610.00 | 610.00 | 584.00 | 586.00 | 293,000.00 | 2,727 |
| 2022-01-03 | 0.001 | 0.001 | 0.001 | 0.001 | 0.060 | 839,114 |
| 2021-12-30 | 568.00 | 593.00 | 567.00 | 589.00 | 294,500.00 | 3,387 |
| 2021-12-29 | 547.00 | 568.00 | 547.00 | 567.00 | 283,500.00 | 1,072 |
| 2021-12-28 | 566.00 | 571.00 | 544.00 | 547.00 | 273,500.00 | 5,291 |
| 2021-12-27 | 579.00 | 580.00 | 559.00 | 566.00 | 283,000.00 | 1,311 |
| 2021-12-24 | 580.00 | 580.00 | 569.00 | 578.00 | 289,000.00 | 1,004 |
| 2021-12-23 | 583.00 | 595.00 | 569.00 | 576.00 | 288,000.00 | 2,108 |
| 2021-12-22 | 579.00 | 590.00 | 574.00 | 581.00 | 290,500.00 | 1,032 |
| 2021-12-21 | 584.00 | 586.00 | 571.00 | 580.00 | 290,000.00 | 1,291 |
| 2021-12-20 | 618.00 | 618.00 | 579.00 | 581.00 | 290,500.00 | 4,362 |
| 2021-12-17 | 625.00 | 625.00 | 607.00 | 615.00 | 307,500.00 | 1,054 |
| 2021-12-16 | 615.00 | 621.00 | 607.00 | 615.00 | 307,500.00 | 1,465 |
| 2021-12-15 | 617.00 | 632.00 | 610.00 | 612.00 | 306,000.00 | 3,050 |
| 2021-12-14 | 640.00 | 642.00 | 609.00 | 617.00 | 308,500.00 | 3,426 |
| 2021-12-13 | 640.00 | 645.00 | 635.00 | 641.00 | 320,500.00 | 1,321 |
| 2021-12-10 | 651.00 | 651.00 | 635.00 | 639.00 | 319,500.00 | 1,253 |
| 2021-12-09 | 644.00 | 661.00 | 643.00 | 650.00 | 325,000.00 | 1,667 |
| 2021-12-08 | 664.00 | 668.00 | 647.00 | 649.00 | 324,500.00 | 1,496 |
| 2021-12-07 | 662.00 | 667.00 | 655.00 | 661.00 | 330,500.00 | 737 |
| 2021-12-06 | 649.00 | 668.00 | 636.00 | 662.00 | 331,000.00 | 1,766 |
| 2021-12-03 | 632.00 | 657.00 | 632.00 | 649.00 | 324,500.00 | 1,568 |
| 2021-12-02 | 647.00 | 658.00 | 631.00 | 648.00 | 324,000.00 | 681 |
| 2021-12-01 | 604.00 | 648.00 | 604.00 | 648.00 | 324,000.00 | 1,721 |
| 2021-11-30 | 662.00 | 671.00 | 630.00 | 642.00 | 321,000.00 | 2,147 |
| 2021-11-29 | 681.00 | 695.00 | 662.00 | 671.00 | 335,500.00 | 1,382 |
| 2021-11-26 | 715.00 | 719.00 | 683.00 | 699.00 | 349,500.00 | 1,947 |
| 2021-11-25 | 730.00 | 730.00 | 715.00 | 715.00 | 357,500.00 | 925 |
| 2021-11-24 | 705.00 | 730.00 | 697.00 | 728.00 | 364,000.00 | 1,627 |
| 2021-11-23 | 684.00 | 714.00 | 684.00 | 710.00 | 355,000.00 | 1,386 |
| 2021-11-22 | 712.00 | 712.00 | 682.00 | 689.00 | 344,500.00 | 1,401 |
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.