Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 355.00 | 358.00 | 350.00 | 352.00 | 17,600.00 | 8,124 |
| 2025-10-22 | 357.00 | 360.00 | 351.00 | 355.00 | 17,750.00 | 8,061 |
| 2025-10-21 | 352.00 | 360.00 | 352.00 | 357.00 | 17,850.00 | 8,390 |
| 2025-10-20 | 361.00 | 361.00 | 353.00 | 356.00 | 17,800.00 | 6,965 |
| 2025-10-17 | 355.00 | 365.00 | 354.00 | 360.00 | 18,000.00 | 8,324 |
| 2025-10-16 | 360.00 | 362.00 | 353.00 | 357.00 | 17,850.00 | 7,116 |
| 2025-10-15 | 360.00 | 364.00 | 352.00 | 360.00 | 18,000.00 | 7,438 |
| 2025-10-14 | 360.00 | 365.00 | 356.00 | 360.00 | 18,000.00 | 10,024 |
| 2025-10-13 | 350.00 | 363.00 | 346.00 | 362.00 | 18,100.00 | 8,640 |
| 2025-10-10 | 362.00 | 362.00 | 352.00 | 355.00 | 17,750.00 | 8,826 |
| 2025-10-02 | 358.00 | 364.00 | 352.00 | 362.00 | 18,100.00 | 10,652 |
| 2025-10-01 | 354.00 | 364.00 | 351.00 | 358.00 | 17,900.00 | 11,167 |
| 2025-09-30 | 353.00 | 362.00 | 350.00 | 354.00 | 17,700.00 | 13,786 |
| 2025-09-29 | 362.00 | 362.00 | 351.00 | 352.00 | 17,600.00 | 17,208 |
| 2025-09-26 | 362.00 | 362.00 | 351.00 | 359.00 | 17,950.00 | 10,799 |
| 2025-09-25 | 375.00 | 376.00 | 356.00 | 362.00 | 18,100.00 | 17,122 |
| 2025-09-24 | 383.00 | 387.00 | 370.00 | 372.00 | 18,600.00 | 11,842 |
| 2025-09-23 | 386.00 | 388.00 | 377.00 | 382.00 | 19,100.00 | 16,132 |
| 2025-09-22 | 374.00 | 396.00 | 373.00 | 388.00 | 19,400.00 | 51,360 |
| 2025-09-19 | 382.00 | 382.00 | 382.00 | 382.00 | 19,100.00 | 0 |
| 2025-09-18 | 372.00 | 397.00 | 372.00 | 382.00 | 19,100.00 | 75,191 |
| 2025-09-17 | 373.00 | 375.00 | 360.00 | 368.00 | 18,400.00 | 18,042 |
| 2025-09-16 | 363.00 | 386.00 | 357.00 | 373.00 | 18,650.00 | 36,976 |
| 2025-09-15 | 361.00 | 373.00 | 360.00 | 362.00 | 18,100.00 | 18,197 |
| 2025-09-12 | 349.00 | 380.00 | 348.00 | 360.00 | 18,000.00 | 36,461 |
| 2025-09-11 | 352.00 | 355.00 | 348.00 | 350.00 | 17,500.00 | 11,761 |
| 2025-09-10 | 360.00 | 360.00 | 350.00 | 352.00 | 17,600.00 | 22,992 |
| 2025-09-09 | 350.00 | 366.00 | 349.00 | 354.00 | 17,700.00 | 27,434 |
| 2025-09-08 | 360.00 | 367.00 | 352.00 | 356.00 | 17,800.00 | 54,041 |
| 2025-09-05 | 431.00 | 452.00 | 363.00 | 366.00 | 18,300.00 | 586,923 |
| 2025-09-04 | 330.00 | 359.00 | 330.00 | 348.00 | 17,400.00 | 20,558 |
| 2025-09-03 | 339.00 | 342.00 | 332.00 | 333.00 | 16,650.00 | 7,229 |
| 2025-09-02 | 328.00 | 340.00 | 326.00 | 339.00 | 16,950.00 | 8,958 |
| 2025-09-01 | 349.00 | 349.00 | 326.00 | 330.00 | 16,500.00 | 20,619 |
| 2025-08-29 | 359.00 | 359.00 | 344.00 | 345.00 | 17,250.00 | 13,725 |
| 2025-08-28 | 362.00 | 365.00 | 349.00 | 352.00 | 17,600.00 | 33,089 |
| 2025-08-27 | 368.00 | 372.00 | 359.00 | 362.00 | 18,100.00 | 15,010 |
| 2025-08-26 | 370.00 | 374.00 | 363.00 | 368.00 | 18,400.00 | 10,780 |
| 2025-08-25 | 375.00 | 380.00 | 365.00 | 372.00 | 18,600.00 | 17,744 |
| 2025-08-22 | 377.00 | 390.00 | 370.00 | 375.00 | 18,750.00 | 20,736 |
| 2025-08-21 | 378.00 | 386.00 | 370.00 | 377.00 | 18,850.00 | 25,826 |
| 2025-08-20 | 360.00 | 395.00 | 355.00 | 370.00 | 18,500.00 | 57,138 |
| 2025-08-19 | 365.00 | 369.00 | 356.00 | 365.00 | 18,250.00 | 13,239 |
| 2025-08-18 | 362.00 | 377.00 | 359.00 | 364.00 | 18,200.00 | 15,849 |
| 2025-08-14 | 359.00 | 366.00 | 357.00 | 361.00 | 18,050.00 | 19,904 |
| 2025-08-13 | 371.00 | 372.00 | 354.00 | 357.00 | 17,850.00 | 31,683 |
| 2025-08-12 | 373.00 | 387.00 | 367.00 | 370.00 | 18,500.00 | 56,119 |
| 2025-08-11 | 377.00 | 392.00 | 369.00 | 371.00 | 18,550.00 | 50,683 |
| 2025-08-08 | 400.00 | 400.00 | 366.00 | 370.00 | 18,500.00 | 161,398 |
| 2025-08-07 | 428.00 | 428.00 | 399.00 | 402.00 | 20,100.00 | 80,935 |
| 2025-08-06 | 457.00 | 458.00 | 419.00 | 426.00 | 21,300.00 | 92,015 |
| 2025-08-05 | 495.00 | 630.00 | 455.00 | 463.00 | 23,150.00 | 393,047 |
| 2025-08-04 | 469.00 | 510.00 | 468.00 | 495.00 | 24,750.00 | 7,832 |
| 2025-08-01 | 515.00 | 519.00 | 480.00 | 489.00 | 24,450.00 | 12,630 |
| 2025-07-31 | 509.00 | 516.00 | 500.00 | 513.00 | 25,650.00 | 11,899 |
| 2025-07-30 | 510.00 | 520.00 | 501.00 | 508.00 | 25,400.00 | 7,615 |
| 2025-07-29 | 520.00 | 529.00 | 503.00 | 508.00 | 25,400.00 | 11,777 |
| 2025-07-28 | 533.00 | 556.00 | 513.00 | 520.00 | 26,000.00 | 32,774 |
| 2025-07-25 | 555.00 | 555.00 | 523.00 | 533.00 | 26,650.00 | 18,178 |
| 2025-07-24 | 557.00 | 560.00 | 542.00 | 553.00 | 27,650.00 | 16,117 |
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.