Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 508.00 | 510.00 | 498.00 | 505.00 | 25,250.00 | 3,007 |
| 2025-01-21 | 510.00 | 514.00 | 501.00 | 508.00 | 25,400.00 | 2,877 |
| 2025-01-20 | 507.00 | 512.00 | 501.00 | 508.00 | 25,400.00 | 3,217 |
| 2025-01-17 | 510.00 | 511.00 | 504.00 | 509.00 | 25,450.00 | 2,050 |
| 2025-01-16 | 507.00 | 515.00 | 502.00 | 507.00 | 25,350.00 | 1,803 |
| 2025-01-15 | 511.00 | 517.00 | 501.00 | 510.00 | 25,500.00 | 2,178 |
| 2025-01-14 | 503.00 | 514.00 | 499.00 | 511.00 | 25,550.00 | 3,803 |
| 2025-01-13 | 513.00 | 516.00 | 499.00 | 500.00 | 25,000.00 | 4,393 |
| 2025-01-10 | 512.00 | 521.00 | 507.00 | 513.00 | 25,650.00 | 2,834 |
| 2025-01-09 | 505.00 | 514.00 | 502.00 | 514.00 | 25,700.00 | 3,650 |
| 2025-01-08 | 500.00 | 509.00 | 500.00 | 506.00 | 25,300.00 | 3,413 |
| 2025-01-07 | 516.00 | 522.00 | 484.00 | 500.00 | 25,000.00 | 7,180 |
| 2025-01-06 | 496.00 | 525.00 | 495.00 | 513.00 | 25,650.00 | 11,727 |
| 2025-01-03 | 474.00 | 489.00 | 474.00 | 489.00 | 24,450.00 | 6,109 |
| 2025-01-02 | 465.00 | 482.00 | 464.00 | 474.00 | 23,700.00 | 4,661 |
| 2024-12-30 | 452.00 | 468.00 | 452.00 | 461.00 | 23,050.00 | 3,734 |
| 2024-12-27 | 488.00 | 488.00 | 449.00 | 454.00 | 22,700.00 | 18,223 |
| 2024-12-26 | 499.00 | 501.00 | 490.00 | 491.00 | 24,550.00 | 5,117 |
| 2024-12-24 | 504.00 | 504.00 | 497.00 | 498.00 | 24,900.00 | 4,730 |
| 2024-12-23 | 510.00 | 515.00 | 480.00 | 501.00 | 25,050.00 | 3,745 |
| 2024-12-20 | 529.00 | 530.00 | 506.00 | 509.00 | 25,450.00 | 5,008 |
| 2024-12-19 | 536.00 | 536.00 | 524.00 | 528.00 | 26,400.00 | 2,721 |
| 2024-12-18 | 530.00 | 540.00 | 526.00 | 537.00 | 26,850.00 | 5,445 |
| 2024-12-17 | 537.00 | 540.00 | 520.00 | 530.00 | 26,500.00 | 7,655 |
| 2024-12-16 | 532.00 | 540.00 | 531.00 | 537.00 | 26,850.00 | 4,887 |
| 2024-12-13 | 520.00 | 530.00 | 518.00 | 529.00 | 26,450.00 | 6,171 |
| 2024-12-12 | 529.00 | 538.00 | 522.00 | 527.00 | 26,350.00 | 5,218 |
| 2024-12-11 | 525.00 | 537.00 | 522.00 | 529.00 | 26,450.00 | 6,998 |
| 2024-12-10 | 499.00 | 547.00 | 488.00 | 520.00 | 26,000.00 | 13,439 |
| 2024-12-09 | 509.00 | 534.00 | 500.00 | 504.00 | 25,200.00 | 15,458 |
| 2024-12-06 | 617.00 | 619.00 | 517.00 | 549.00 | 27,450.00 | 33,929 |
| 2024-12-05 | 662.00 | 689.00 | 616.00 | 617.00 | 30,850.00 | 25,068 |
| 2024-12-04 | 679.00 | 809.00 | 619.00 | 678.00 | 33,900.00 | 101,120 |
| 2024-12-03 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-12-02 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-29 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-28 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-27 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-26 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-25 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-22 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-21 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-20 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-19 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-18 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-15 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-14 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-13 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-12 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-11 | 68.000 | 68.000 | 68.000 | 68.000 | 34,000.00 | 0 |
| 2024-11-08 | 71.000 | 73.000 | 68.000 | 68.000 | 34,000.00 | 30,613 |
| 2024-11-07 | 72.000 | 72.000 | 67.000 | 71.000 | 35,500.00 | 34,197 |
| 2024-11-06 | 81.000 | 81.000 | 71.000 | 73.000 | 36,500.00 | 67,919 |
| 2024-11-05 | 93.000 | 93.000 | 76.000 | 81.000 | 40,500.00 | 321,553 |
| 2024-11-04 | 71.000 | 77.000 | 70.000 | 72.000 | 36,000.00 | 14,913 |
| 2024-11-01 | 70.000 | 72.000 | 69.000 | 70.000 | 35,000.00 | 10,337 |
| 2024-10-31 | 71.000 | 73.000 | 70.000 | 70.000 | 35,000.00 | 8,290 |
| 2024-10-30 | 73.000 | 74.000 | 71.000 | 71.000 | 35,500.00 | 9,095 |
| 2024-10-29 | 76.000 | 77.000 | 72.000 | 72.000 | 36,000.00 | 10,370 |
| 2024-10-28 | 71.000 | 79.000 | 71.000 | 75.000 | 37,500.00 | 27,766 |
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.