Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 582.00 | 582.00 | 553.00 | 556.00 | 27,800.00 | 21,939 |
| 2025-07-22 | 583.00 | 615.00 | 557.00 | 576.00 | 28,800.00 | 39,995 |
| 2025-07-21 | 602.00 | 607.00 | 575.00 | 579.00 | 28,950.00 | 22,784 |
| 2025-07-18 | 629.00 | 637.00 | 598.00 | 602.00 | 30,100.00 | 30,410 |
| 2025-07-17 | 622.00 | 638.00 | 609.00 | 629.00 | 31,450.00 | 40,907 |
| 2025-07-16 | 620.00 | 661.00 | 607.00 | 622.00 | 31,100.00 | 128,875 |
| 2025-07-15 | 605.00 | 610.00 | 586.00 | 596.00 | 29,800.00 | 43,182 |
| 2025-07-14 | 595.00 | 667.00 | 590.00 | 605.00 | 30,250.00 | 439,244 |
| 2025-07-11 | 559.00 | 570.00 | 550.00 | 556.00 | 27,800.00 | 25,061 |
| 2025-07-10 | 595.00 | 595.00 | 552.00 | 560.00 | 28,000.00 | 62,042 |
| 2025-07-09 | 563.00 | 632.00 | 557.00 | 572.00 | 28,600.00 | 219,738 |
| 2025-07-08 | 518.00 | 631.00 | 492.00 | 557.00 | 27,850.00 | 630,154 |
| 2025-07-07 | 703.00 | 718.00 | 500.00 | 503.00 | 25,150.00 | 449,206 |
| 2025-07-04 | 485.00 | 624.00 | 480.00 | 624.00 | 31,200.00 | 309,941 |
| 2025-07-03 | 479.00 | 500.00 | 472.00 | 480.00 | 24,000.00 | 33,199 |
| 2025-07-02 | 485.00 | 521.00 | 471.00 | 477.00 | 23,850.00 | 118,419 |
| 2025-07-01 | 432.00 | 529.00 | 429.00 | 469.00 | 23,450.00 | 337,031 |
| 2025-06-30 | 451.00 | 456.00 | 425.00 | 434.00 | 21,700.00 | 24,819 |
| 2025-06-27 | 469.00 | 499.00 | 455.00 | 456.00 | 22,800.00 | 31,235 |
| 2025-06-26 | 468.00 | 470.00 | 450.00 | 468.00 | 23,400.00 | 13,128 |
| 2025-06-25 | 467.00 | 484.00 | 448.00 | 468.00 | 23,400.00 | 58,324 |
| 2025-06-24 | 423.00 | 518.00 | 421.00 | 473.00 | 23,650.00 | 355,105 |
| 2025-06-23 | 451.00 | 451.00 | 418.00 | 420.00 | 21,000.00 | 40,381 |
| 2025-06-20 | 412.00 | 541.00 | 407.00 | 455.00 | 22,750.00 | 472,049 |
| 2025-06-19 | 413.00 | 437.00 | 412.00 | 418.00 | 20,900.00 | 20,350 |
| 2025-06-18 | 435.00 | 440.00 | 406.00 | 409.00 | 20,450.00 | 29,996 |
| 2025-06-17 | 441.00 | 446.00 | 418.00 | 442.00 | 22,100.00 | 21,348 |
| 2025-06-16 | 450.00 | 453.00 | 428.00 | 429.00 | 21,450.00 | 20,889 |
| 2025-06-13 | 461.00 | 470.00 | 431.00 | 445.00 | 22,250.00 | 34,724 |
| 2025-06-12 | 509.00 | 509.00 | 447.00 | 454.00 | 22,700.00 | 99,128 |
| 2025-06-11 | 480.00 | 559.00 | 476.00 | 509.00 | 25,450.00 | 584,366 |
| 2025-06-10 | 346.00 | 430.00 | 336.00 | 430.00 | 21,500.00 | 229,415 |
| 2025-06-09 | 328.00 | 332.00 | 327.00 | 331.00 | 16,550.00 | 3,416 |
| 2025-06-05 | 323.00 | 328.00 | 321.00 | 327.00 | 16,350.00 | 4,564 |
| 2025-06-04 | 322.00 | 327.00 | 318.00 | 323.00 | 16,150.00 | 2,290 |
| 2025-06-02 | 321.00 | 326.00 | 318.00 | 322.00 | 16,100.00 | 2,361 |
| 2025-05-30 | 326.00 | 327.00 | 321.00 | 321.00 | 16,050.00 | 2,006 |
| 2025-05-29 | 321.00 | 328.00 | 319.00 | 324.00 | 16,200.00 | 2,086 |
| 2025-05-28 | 319.00 | 328.00 | 316.00 | 321.00 | 16,050.00 | 5,384 |
| 2025-05-27 | 319.00 | 321.00 | 317.00 | 319.00 | 15,950.00 | 2,818 |
| 2025-05-26 | 322.00 | 324.00 | 319.00 | 320.00 | 16,000.00 | 2,447 |
| 2025-05-23 | 324.00 | 325.00 | 319.00 | 322.00 | 16,100.00 | 2,483 |
| 2025-05-22 | 328.00 | 332.00 | 317.00 | 323.00 | 16,150.00 | 3,636 |
| 2025-05-21 | 331.00 | 331.00 | 320.00 | 328.00 | 16,400.00 | 2,634 |
| 2025-05-20 | 330.00 | 340.00 | 321.00 | 331.00 | 16,550.00 | 3,405 |
| 2025-05-19 | 340.00 | 340.00 | 329.00 | 330.00 | 16,500.00 | 2,487 |
| 2025-05-16 | 346.00 | 346.00 | 337.00 | 340.00 | 17,000.00 | 3,218 |
| 2025-05-15 | 345.00 | 347.00 | 342.00 | 346.00 | 17,300.00 | 2,786 |
| 2025-05-14 | 346.00 | 349.00 | 342.00 | 347.00 | 17,350.00 | 2,547 |
| 2025-05-13 | 347.00 | 350.00 | 345.00 | 346.00 | 17,300.00 | 2,103 |
| 2025-05-12 | 343.00 | 352.00 | 342.00 | 344.00 | 17,200.00 | 1,969 |
| 2025-05-09 | 349.00 | 352.00 | 339.00 | 345.00 | 17,250.00 | 3,191 |
| 2025-05-08 | 355.00 | 355.00 | 345.00 | 350.00 | 17,500.00 | 2,297 |
| 2025-05-07 | 352.00 | 352.00 | 347.00 | 352.00 | 17,600.00 | 1,360 |
| 2025-05-02 | 350.00 | 355.00 | 347.00 | 353.00 | 17,650.00 | 3,407 |
| 2025-04-30 | 348.00 | 351.00 | 344.00 | 350.00 | 17,500.00 | 3,879 |
| 2025-04-29 | 346.00 | 350.00 | 345.00 | 348.00 | 17,400.00 | 1,505 |
| 2025-04-28 | 346.00 | 350.00 | 345.00 | 347.00 | 17,350.00 | 2,143 |
| 2025-04-25 | 350.00 | 353.00 | 344.00 | 348.00 | 17,400.00 | 1,203 |
| 2025-04-24 | 348.00 | 352.00 | 346.00 | 350.00 | 17,500.00 | 2,962 |
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.