Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 150.00 | 157.00 | 135.00 | 136.00 | 6,800.00 | 485,163 |
| 2026-04-17 | 187.00 | 189.00 | 146.00 | 146.00 | 7,300.00 | 2,036,644 |
| 2026-04-16 | 146.00 | 165.00 | 135.00 | 165.00 | 8,250.00 | 1,987,387 |
| 2026-04-15 | 135.00 | 139.00 | 126.00 | 127.00 | 6,350.00 | 421,214 |
| 2026-04-14 | 123.00 | 148.00 | 122.00 | 129.00 | 6,450.00 | 920,129 |
| 2026-04-13 | 133.00 | 150.00 | 123.00 | 125.00 | 6,250.00 | 871,103 |
| 2026-04-10 | 142.00 | 167.00 | 116.00 | 135.00 | 6,750.00 | 3,114,794 |
| 2026-04-09 | 103.00 | 133.00 | 103.00 | 133.00 | 6,650.00 | 837,668 |
| 2026-04-08 | 100.00 | 104.00 | 99.000 | 103.00 | 5,150.00 | 41,440 |
| 2026-04-07 | 104.00 | 106.00 | 97.000 | 99.000 | 4,950.00 | 105,530 |
| 2026-04-06 | 111.00 | 112.00 | 102.00 | 102.00 | 5,100.00 | 94,342 |
| 2026-04-03 | 111.00 | 113.00 | 109.00 | 111.00 | 5,550.00 | 30,284 |
| 2026-04-02 | 112.00 | 115.00 | 109.00 | 111.00 | 5,550.00 | 53,562 |
| 2026-04-01 | 113.00 | 115.00 | 111.00 | 113.00 | 5,650.00 | 59,918 |
| 2026-03-31 | 114.00 | 115.00 | 111.00 | 112.00 | 5,600.00 | 43,065 |
| 2026-03-30 | 115.00 | 116.00 | 112.00 | 115.00 | 5,750.00 | 40,862 |
| 2026-03-27 | 116.00 | 116.00 | 112.00 | 115.00 | 5,750.00 | 55,591 |
| 2026-03-26 | 121.00 | 122.00 | 116.00 | 116.00 | 5,800.00 | 68,013 |
| 2026-03-25 | 118.00 | 124.00 | 118.00 | 121.00 | 6,050.00 | 40,461 |
| 2026-03-24 | 122.00 | 125.00 | 115.00 | 119.00 | 5,950.00 | 48,865 |
| 2026-03-23 | 121.00 | 123.00 | 117.00 | 119.00 | 5,950.00 | 65,367 |
| 2026-03-20 | 124.00 | 127.00 | 120.00 | 124.00 | 6,200.00 | 116,979 |
| 2026-03-19 | 126.00 | 138.00 | 125.00 | 131.00 | 6,550.00 | 144,759 |
| 2026-03-18 | 128.00 | 131.00 | 124.00 | 127.00 | 6,350.00 | 77,016 |
| 2026-03-17 | 125.00 | 130.00 | 123.00 | 127.00 | 6,350.00 | 93,035 |
| 2026-03-16 | 126.00 | 128.00 | 119.00 | 123.00 | 6,150.00 | 79,904 |
| 2026-03-13 | 124.00 | 128.00 | 123.00 | 125.00 | 6,250.00 | 68,616 |
| 2026-03-12 | 130.00 | 131.00 | 119.00 | 128.00 | 6,400.00 | 143,866 |
| 2026-03-11 | 116.00 | 137.00 | 116.00 | 130.00 | 6,500.00 | 495,390 |
| 2026-03-10 | 117.00 | 120.00 | 114.00 | 115.00 | 5,750.00 | 74,661 |
| 2026-03-09 | 117.00 | 118.00 | 113.00 | 116.00 | 5,800.00 | 75,531 |
| 2026-03-06 | 121.00 | 124.00 | 117.00 | 120.00 | 6,000.00 | 111,597 |
| 2026-03-05 | 125.00 | 130.00 | 120.00 | 122.00 | 6,100.00 | 171,788 |
| 2026-03-04 | 114.00 | 134.00 | 111.00 | 120.00 | 6,000.00 | 391,589 |
| 2026-03-03 | 123.00 | 126.00 | 117.00 | 119.00 | 5,950.00 | 164,951 |
| 2026-02-27 | 124.00 | 151.00 | 115.00 | 128.00 | 6,400.00 | 754,000 |
| 2026-02-26 | 132.00 | 143.00 | 121.00 | 124.00 | 6,200.00 | 489,568 |
| 2026-02-25 | 117.00 | 147.00 | 115.00 | 131.00 | 6,550.00 | 1,368,696 |
| 2026-02-24 | 110.00 | 122.00 | 109.00 | 115.00 | 5,750.00 | 313,886 |
| 2026-02-23 | 113.00 | 113.00 | 105.00 | 110.00 | 5,500.00 | 96,519 |
| 2026-02-20 | 112.00 | 115.00 | 108.00 | 112.00 | 5,600.00 | 114,977 |
| 2026-02-19 | 121.00 | 122.00 | 111.00 | 112.00 | 5,600.00 | 155,669 |
| 2026-02-13 | 126.00 | 129.00 | 120.00 | 121.00 | 6,050.00 | 233,875 |
| 2026-02-12 | 134.00 | 138.00 | 132.00 | 132.00 | 6,600.00 | 234,733 |
| 2026-02-11 | 145.00 | 146.00 | 131.00 | 137.00 | 6,850.00 | 599,624 |
| 2026-02-10 | 187.00 | 199.00 | 144.00 | 147.00 | 7,350.00 | 1,853,291 |
| 2026-02-09 | 164.00 | 170.00 | 159.00 | 170.00 | 8,500.00 | 493,882 |
| 2026-02-06 | 133.00 | 136.00 | 129.00 | 131.00 | 6,550.00 | 82,966 |
| 2026-02-05 | 133.00 | 138.00 | 131.00 | 133.00 | 6,650.00 | 71,566 |
| 2026-02-04 | 137.00 | 137.00 | 130.00 | 132.00 | 6,600.00 | 78,563 |
| 2026-02-03 | 134.00 | 137.00 | 133.00 | 137.00 | 6,850.00 | 49,072 |
| 2026-02-02 | 131.00 | 134.00 | 128.00 | 134.00 | 6,700.00 | 52,350 |
| 2026-01-30 | 138.00 | 138.00 | 130.00 | 133.00 | 6,650.00 | 95,673 |
| 2026-01-29 | 143.00 | 144.00 | 136.00 | 137.00 | 6,850.00 | 124,730 |
| 2026-01-28 | 145.00 | 151.00 | 141.00 | 142.00 | 7,100.00 | 109,349 |
| 2026-01-27 | 150.00 | 151.00 | 140.00 | 144.00 | 7,200.00 | 104,575 |
| 2026-01-26 | 148.00 | 156.00 | 146.00 | 150.00 | 7,500.00 | 110,066 |
| 2026-01-23 | 140.00 | 159.00 | 137.00 | 146.00 | 7,300.00 | 264,940 |
| 2026-01-22 | 138.00 | 147.00 | 129.00 | 141.00 | 7,050.00 | 221,200 |
| 2026-01-21 | 158.00 | 159.00 | 135.00 | 136.00 | 6,800.00 | 300,075 |
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.