Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 349.00 | 353.00 | 345.00 | 350.00 | 17,500.00 | 3,769 |
| 2025-04-22 | 351.00 | 353.00 | 345.00 | 348.00 | 17,400.00 | 2,801 |
| 2025-04-21 | 355.00 | 357.00 | 345.00 | 351.00 | 17,550.00 | 2,514 |
| 2025-04-18 | 352.00 | 356.00 | 350.00 | 353.00 | 17,650.00 | 4,066 |
| 2025-04-17 | 351.00 | 357.00 | 345.00 | 350.00 | 17,500.00 | 6,265 |
| 2025-04-16 | 351.00 | 353.00 | 348.00 | 351.00 | 17,550.00 | 4,279 |
| 2025-04-15 | 340.00 | 367.00 | 336.00 | 351.00 | 17,550.00 | 17,343 |
| 2025-04-14 | 335.00 | 344.00 | 326.00 | 334.00 | 16,700.00 | 8,014 |
| 2025-04-11 | 333.00 | 335.00 | 319.00 | 335.00 | 16,750.00 | 7,679 |
| 2025-04-10 | 321.00 | 334.00 | 318.00 | 333.00 | 16,650.00 | 8,491 |
| 2025-04-09 | 335.00 | 344.00 | 315.00 | 321.00 | 16,050.00 | 6,310 |
| 2025-04-08 | 342.00 | 347.00 | 325.00 | 336.00 | 16,800.00 | 11,277 |
| 2025-04-07 | 372.00 | 407.00 | 335.00 | 343.00 | 17,150.00 | 66,254 |
| 2025-04-04 | 325.00 | 326.00 | 315.00 | 320.00 | 16,000.00 | 7,475 |
| 2025-04-03 | 330.00 | 330.00 | 325.00 | 325.00 | 16,250.00 | 1,966 |
| 2025-04-02 | 330.00 | 335.00 | 323.00 | 330.00 | 16,500.00 | 2,822 |
| 2025-04-01 | 325.00 | 331.00 | 322.00 | 330.00 | 16,500.00 | 5,382 |
| 2025-03-31 | 333.00 | 334.00 | 318.00 | 328.00 | 16,400.00 | 2,341 |
| 2025-03-28 | 334.00 | 339.00 | 331.00 | 333.00 | 16,650.00 | 1,073 |
| 2025-03-27 | 341.00 | 341.00 | 329.00 | 334.00 | 16,700.00 | 2,223 |
| 2025-03-26 | 336.00 | 340.00 | 331.00 | 339.00 | 16,950.00 | 4,573 |
| 2025-03-25 | 356.00 | 364.00 | 315.00 | 336.00 | 16,800.00 | 15,213 |
| 2025-03-24 | 366.00 | 366.00 | 355.00 | 358.00 | 17,900.00 | 3,648 |
| 2025-03-21 | 371.00 | 373.00 | 362.00 | 366.00 | 18,300.00 | 3,738 |
| 2025-03-20 | 374.00 | 376.00 | 367.00 | 370.00 | 18,500.00 | 6,649 |
| 2025-03-19 | 372.00 | 378.00 | 370.00 | 373.00 | 18,650.00 | 3,250 |
| 2025-03-18 | 375.00 | 380.00 | 373.00 | 374.00 | 18,700.00 | 2,350 |
| 2025-03-17 | 377.00 | 381.00 | 372.00 | 375.00 | 18,750.00 | 1,670 |
| 2025-03-14 | 380.00 | 384.00 | 368.00 | 380.00 | 19,000.00 | 2,481 |
| 2025-03-13 | 385.00 | 392.00 | 379.00 | 380.00 | 19,000.00 | 4,076 |
| 2025-03-12 | 371.00 | 394.00 | 368.00 | 377.00 | 18,850.00 | 9,450 |
| 2025-03-11 | 380.00 | 383.00 | 369.00 | 369.00 | 18,450.00 | 3,357 |
| 2025-03-10 | 388.00 | 395.00 | 370.00 | 380.00 | 19,000.00 | 3,738 |
| 2025-03-07 | 393.00 | 400.00 | 383.00 | 386.00 | 19,300.00 | 6,781 |
| 2025-03-06 | 376.00 | 393.00 | 371.00 | 393.00 | 19,650.00 | 4,498 |
| 2025-03-05 | 395.00 | 395.00 | 375.00 | 378.00 | 18,900.00 | 2,588 |
| 2025-03-04 | 384.00 | 385.00 | 372.00 | 376.00 | 18,800.00 | 3,171 |
| 2025-02-28 | 391.00 | 392.00 | 383.00 | 384.00 | 19,200.00 | 7,718 |
| 2025-02-27 | 430.00 | 430.00 | 392.00 | 393.00 | 19,650.00 | 20,428 |
| 2025-02-26 | 410.00 | 410.00 | 398.00 | 403.00 | 20,150.00 | 17,725 |
| 2025-02-25 | 422.00 | 426.00 | 406.00 | 410.00 | 20,500.00 | 9,828 |
| 2025-02-24 | 430.00 | 430.00 | 418.00 | 421.00 | 21,050.00 | 4,535 |
| 2025-02-21 | 438.00 | 440.00 | 425.00 | 428.00 | 21,400.00 | 3,577 |
| 2025-02-20 | 429.00 | 442.00 | 413.00 | 436.00 | 21,800.00 | 8,698 |
| 2025-02-19 | 437.00 | 437.00 | 423.00 | 427.00 | 21,350.00 | 4,378 |
| 2025-02-18 | 433.00 | 439.00 | 423.00 | 427.00 | 21,350.00 | 5,714 |
| 2025-02-17 | 442.00 | 447.00 | 427.00 | 435.00 | 21,750.00 | 4,311 |
| 2025-02-14 | 441.00 | 445.00 | 435.00 | 442.00 | 22,100.00 | 2,727 |
| 2025-02-13 | 446.00 | 450.00 | 440.00 | 441.00 | 22,050.00 | 3,326 |
| 2025-02-12 | 465.00 | 465.00 | 440.00 | 450.00 | 22,500.00 | 3,596 |
| 2025-02-11 | 442.00 | 476.00 | 434.00 | 449.00 | 22,450.00 | 11,518 |
| 2025-02-10 | 453.00 | 458.00 | 437.00 | 442.00 | 22,100.00 | 6,064 |
| 2025-02-07 | 460.00 | 460.00 | 446.00 | 454.00 | 22,700.00 | 3,792 |
| 2025-02-06 | 465.00 | 472.00 | 442.00 | 460.00 | 23,000.00 | 5,147 |
| 2025-02-05 | 499.00 | 499.00 | 420.00 | 463.00 | 23,150.00 | 14,041 |
| 2025-02-04 | 481.00 | 499.00 | 481.00 | 489.00 | 24,450.00 | 3,526 |
| 2025-02-03 | 506.00 | 506.00 | 483.00 | 484.00 | 24,200.00 | 4,343 |
| 2025-01-31 | 501.00 | 510.00 | 501.00 | 507.00 | 25,350.00 | 3,048 |
| 2025-01-24 | 501.00 | 504.00 | 500.00 | 501.00 | 25,050.00 | 1,387 |
| 2025-01-23 | 505.00 | 508.00 | 500.00 | 501.00 | 25,050.00 | 1,791 |
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.