Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 156.00 | 164.00 | 155.00 | 161.00 | 8,050.00 | 87,511 |
| 2026-01-19 | 164.00 | 166.00 | 156.00 | 157.00 | 7,850.00 | 128,940 |
| 2026-01-16 | 171.00 | 174.00 | 160.00 | 164.00 | 8,200.00 | 143,462 |
| 2026-01-15 | 181.00 | 182.00 | 168.00 | 169.00 | 8,450.00 | 175,562 |
| 2026-01-14 | 175.00 | 194.00 | 172.00 | 182.00 | 9,100.00 | 244,127 |
| 2026-01-13 | 185.00 | 188.00 | 173.00 | 175.00 | 8,750.00 | 135,962 |
| 2026-01-12 | 189.00 | 195.00 | 183.00 | 185.00 | 9,250.00 | 72,513 |
| 2026-01-09 | 187.00 | 193.00 | 179.00 | 189.00 | 9,450.00 | 99,679 |
| 2026-01-08 | 204.00 | 205.00 | 184.00 | 187.00 | 9,350.00 | 154,692 |
| 2026-01-07 | 213.00 | 222.00 | 200.00 | 202.00 | 10,100.00 | 178,093 |
| 2026-01-06 | 238.00 | 239.00 | 209.00 | 211.00 | 10,550.00 | 218,426 |
| 2026-01-05 | 253.00 | 257.00 | 233.00 | 238.00 | 11,900.00 | 160,902 |
| 2026-01-02 | 290.00 | 307.00 | 242.00 | 252.00 | 12,600.00 | 488,957 |
| 2025-12-30 | 245.00 | 262.00 | 233.00 | 237.00 | 11,850.00 | 70,041 |
| 2025-12-29 | 255.00 | 255.00 | 240.00 | 243.00 | 12,150.00 | 32,340 |
| 2025-12-26 | 263.00 | 268.00 | 253.00 | 255.00 | 12,750.00 | 42,959 |
| 2025-12-24 | 266.00 | 270.00 | 259.00 | 262.00 | 13,100.00 | 23,094 |
| 2025-12-23 | 282.00 | 282.00 | 258.00 | 265.00 | 13,250.00 | 52,859 |
| 2025-12-22 | 290.00 | 292.00 | 279.00 | 280.00 | 14,000.00 | 35,664 |
| 2025-12-19 | 296.00 | 298.00 | 284.00 | 290.00 | 14,500.00 | 30,141 |
| 2025-12-18 | 300.00 | 300.00 | 290.00 | 296.00 | 14,800.00 | 23,557 |
| 2025-12-17 | 306.00 | 309.00 | 296.00 | 302.00 | 15,100.00 | 35,665 |
| 2025-12-16 | 318.00 | 328.00 | 303.00 | 307.00 | 15,350.00 | 40,289 |
| 2025-12-15 | 310.00 | 312.00 | 305.00 | 308.00 | 15,400.00 | 28,061 |
| 2025-12-12 | 318.00 | 318.00 | 309.00 | 313.00 | 15,650.00 | 31,434 |
| 2025-12-11 | 318.00 | 321.00 | 314.00 | 317.00 | 15,850.00 | 28,549 |
| 2025-12-10 | 330.00 | 333.00 | 317.00 | 318.00 | 15,900.00 | 28,720 |
| 2025-12-09 | 336.00 | 336.00 | 328.00 | 330.00 | 16,500.00 | 18,813 |
| 2025-12-08 | 346.00 | 346.00 | 334.00 | 336.00 | 16,800.00 | 21,616 |
| 2025-12-05 | 348.00 | 348.00 | 339.00 | 346.00 | 17,300.00 | 9,511 |
| 2025-12-04 | 348.00 | 351.00 | 339.00 | 344.00 | 17,200.00 | 20,694 |
| 2025-12-03 | 347.00 | 351.00 | 345.00 | 351.00 | 17,550.00 | 13,470 |
| 2025-12-02 | 342.00 | 350.00 | 340.00 | 346.00 | 17,300.00 | 15,382 |
| 2025-12-01 | 343.00 | 347.00 | 339.00 | 343.00 | 17,150.00 | 13,560 |
| 2025-11-28 | 341.00 | 346.00 | 337.00 | 342.00 | 17,100.00 | 16,303 |
| 2025-11-27 | 344.00 | 346.00 | 337.00 | 341.00 | 17,050.00 | 20,212 |
| 2025-11-26 | 340.00 | 346.00 | 338.00 | 341.00 | 17,050.00 | 17,173 |
| 2025-11-25 | 342.00 | 347.00 | 337.00 | 340.00 | 17,000.00 | 20,292 |
| 2025-11-24 | 364.00 | 365.00 | 340.00 | 342.00 | 17,100.00 | 45,840 |
| 2025-11-21 | 373.00 | 409.00 | 355.00 | 356.00 | 17,800.00 | 287,243 |
| 2025-11-20 | 340.00 | 377.00 | 335.00 | 350.00 | 17,500.00 | 134,414 |
| 2025-11-19 | 325.00 | 417.00 | 316.00 | 346.00 | 17,300.00 | 814,714 |
| 2025-11-18 | 330.00 | 333.00 | 320.00 | 322.00 | 16,100.00 | 21,434 |
| 2025-11-17 | 334.00 | 338.00 | 323.00 | 329.00 | 16,450.00 | 26,654 |
| 2025-11-14 | 352.00 | 353.00 | 333.00 | 334.00 | 16,700.00 | 33,962 |
| 2025-11-13 | 355.00 | 356.00 | 350.00 | 352.00 | 17,600.00 | 20,799 |
| 2025-11-12 | 352.00 | 357.00 | 351.00 | 354.00 | 17,700.00 | 23,105 |
| 2025-11-11 | 366.00 | 373.00 | 352.00 | 355.00 | 17,750.00 | 39,796 |
| 2025-11-10 | 370.00 | 375.00 | 358.00 | 360.00 | 18,000.00 | 45,392 |
| 2025-11-07 | 350.00 | 438.00 | 347.00 | 370.00 | 18,500.00 | 684,509 |
| 2025-11-06 | 362.00 | 370.00 | 351.00 | 354.00 | 17,700.00 | 44,637 |
| 2025-11-05 | 374.00 | 374.00 | 351.00 | 365.00 | 18,250.00 | 60,711 |
| 2025-11-04 | 392.00 | 400.00 | 375.00 | 376.00 | 18,800.00 | 85,653 |
| 2025-11-03 | 414.00 | 417.00 | 384.00 | 391.00 | 19,550.00 | 169,547 |
| 2025-10-31 | 487.00 | 496.00 | 402.00 | 410.00 | 20,500.00 | 784,153 |
| 2025-10-30 | 380.00 | 487.00 | 379.00 | 487.00 | 24,350.00 | 1,442,378 |
| 2025-10-29 | 378.00 | 378.00 | 369.00 | 375.00 | 18,750.00 | 15,214 |
| 2025-10-28 | 381.00 | 385.00 | 366.00 | 373.00 | 18,650.00 | 22,303 |
| 2025-10-27 | 366.00 | 395.00 | 360.00 | 377.00 | 18,850.00 | 50,469 |
| 2025-10-24 | 353.00 | 365.00 | 353.00 | 360.00 | 18,000.00 | 13,701 |
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.