Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 71.000 | 79.000 | 71.000 | 75.000 | 37,500.00 | 27,766 |
| 2024-10-25 | 72.000 | 73.000 | 70.000 | 71.000 | 35,500.00 | 11,832 |
| 2024-10-24 | 74.000 | 74.000 | 70.000 | 72.000 | 36,000.00 | 15,032 |
| 2024-10-23 | 74.000 | 76.000 | 73.000 | 74.000 | 37,000.00 | 12,233 |
| 2024-10-22 | 76.000 | 78.000 | 72.000 | 73.000 | 36,500.00 | 26,403 |
| 2024-10-21 | 78.000 | 81.000 | 77.000 | 78.000 | 39,000.00 | 14,434 |
| 2024-10-18 | 77.000 | 78.000 | 76.000 | 78.000 | 39,000.00 | 15,314 |
| 2024-10-17 | 79.000 | 80.000 | 76.000 | 77.000 | 38,500.00 | 28,777 |
| 2024-10-16 | 80.000 | 81.000 | 79.000 | 79.000 | 39,500.00 | 14,485 |
| 2024-10-15 | 79.000 | 82.000 | 78.000 | 80.000 | 40,000.00 | 19,590 |
| 2024-10-14 | 83.000 | 83.000 | 78.000 | 79.000 | 39,500.00 | 18,587 |
| 2024-10-11 | 84.000 | 86.000 | 81.000 | 83.000 | 41,500.00 | 24,199 |
| 2024-10-10 | 82.000 | 84.000 | 79.000 | 82.000 | 41,000.00 | 24,375 |
| 2024-10-08 | 88.000 | 88.000 | 81.000 | 82.000 | 41,000.00 | 36,722 |
| 2024-10-07 | 89.000 | 90.000 | 86.000 | 86.000 | 43,000.00 | 32,349 |
| 2024-10-04 | 90.000 | 92.000 | 87.000 | 88.000 | 44,000.00 | 23,820 |
| 2024-10-02 | 90.000 | 94.000 | 88.000 | 90.000 | 45,000.00 | 38,205 |
| 2024-09-30 | 91.000 | 94.000 | 88.000 | 91.000 | 45,500.00 | 80,081 |
| 2024-09-27 | 94.000 | 97.000 | 90.000 | 90.000 | 45,000.00 | 73,469 |
| 2024-09-26 | 95.000 | 97.000 | 89.000 | 92.000 | 46,000.00 | 73,246 |
| 2024-09-25 | 94.000 | 107.00 | 93.000 | 95.000 | 47,500.00 | 244,529 |
| 2024-09-24 | 83.000 | 102.00 | 83.000 | 90.000 | 45,000.00 | 268,881 |
| 2024-09-23 | 89.000 | 93.000 | 82.000 | 83.000 | 41,500.00 | 116,218 |
| 2024-09-20 | 103.00 | 104.00 | 89.000 | 94.000 | 47,000.00 | 259,871 |
| 2024-09-19 | 108.00 | 113.00 | 94.000 | 102.00 | 51,000.00 | 654,469 |
| 2024-09-13 | 80.000 | 87.000 | 74.000 | 87.000 | 43,500.00 | 256,430 |
| 2024-09-12 | 64.000 | 74.000 | 64.000 | 67.000 | 33,500.00 | 55,161 |
| 2024-09-11 | 64.000 | 65.000 | 62.000 | 64.000 | 32,000.00 | 19,068 |
| 2024-09-10 | 63.000 | 76.000 | 62.000 | 64.000 | 32,000.00 | 112,810 |
| 2024-09-09 | 62.000 | 63.000 | 61.000 | 63.000 | 31,500.00 | 4,244 |
| 2024-09-06 | 63.000 | 64.000 | 61.000 | 62.000 | 31,000.00 | 9,403 |
| 2024-09-05 | 63.000 | 65.000 | 62.000 | 63.000 | 31,500.00 | 9,808 |
| 2024-09-04 | 64.000 | 64.000 | 61.000 | 63.000 | 31,500.00 | 21,008 |
| 2024-09-03 | 68.000 | 68.000 | 65.000 | 65.000 | 32,500.00 | 11,309 |
| 2024-09-02 | 68.000 | 69.000 | 66.000 | 67.000 | 33,500.00 | 15,903 |
| 2024-08-30 | 71.000 | 71.000 | 67.000 | 69.000 | 34,500.00 | 20,934 |
| 2024-08-29 | 71.000 | 73.000 | 69.000 | 71.000 | 35,500.00 | 16,651 |
| 2024-08-28 | 69.000 | 71.000 | 68.000 | 70.000 | 35,000.00 | 8,094 |
| 2024-08-27 | 67.000 | 71.000 | 64.000 | 69.000 | 34,500.00 | 17,913 |
| 2024-08-26 | 70.000 | 71.000 | 65.000 | 67.000 | 33,500.00 | 26,276 |
| 2024-08-23 | 69.000 | 72.000 | 68.000 | 70.000 | 35,000.00 | 11,530 |
| 2024-08-22 | 70.000 | 71.000 | 68.000 | 69.000 | 34,500.00 | 11,883 |
| 2024-08-21 | 72.000 | 75.000 | 69.000 | 70.000 | 35,000.00 | 35,007 |
| 2024-08-20 | 73.000 | 74.000 | 71.000 | 72.000 | 36,000.00 | 15,983 |
| 2024-08-19 | 73.000 | 75.000 | 72.000 | 73.000 | 36,500.00 | 12,858 |
| 2024-08-16 | 77.000 | 79.000 | 74.000 | 74.000 | 37,000.00 | 24,708 |
| 2024-08-14 | 77.000 | 78.000 | 75.000 | 76.000 | 38,000.00 | 13,203 |
| 2024-08-13 | 80.000 | 80.000 | 76.000 | 77.000 | 38,500.00 | 11,759 |
| 2024-08-12 | 80.000 | 80.000 | 78.000 | 80.000 | 40,000.00 | 5,811 |
| 2024-08-09 | 80.000 | 82.000 | 78.000 | 80.000 | 40,000.00 | 11,636 |
| 2024-08-08 | 82.000 | 82.000 | 79.000 | 79.000 | 39,500.00 | 8,906 |
| 2024-08-07 | 80.000 | 83.000 | 80.000 | 82.000 | 41,000.00 | 6,470 |
| 2024-08-06 | 76.000 | 81.000 | 76.000 | 80.000 | 40,000.00 | 17,841 |
| 2024-08-05 | 78.000 | 79.000 | 73.000 | 76.000 | 38,000.00 | 25,498 |
| 2024-08-02 | 82.000 | 83.000 | 79.000 | 80.000 | 40,000.00 | 13,116 |
| 2024-08-01 | 83.000 | 84.000 | 82.000 | 83.000 | 41,500.00 | 8,227 |
| 2024-07-31 | 84.000 | 84.000 | 81.000 | 83.000 | 41,500.00 | 14,994 |
| 2024-07-30 | 86.000 | 87.000 | 82.000 | 84.000 | 42,000.00 | 16,768 |
| 2024-07-29 | 89.000 | 92.000 | 86.000 | 86.000 | 43,000.00 | 14,954 |
| 2024-07-26 | 88.000 | 90.000 | 88.000 | 89.000 | 44,500.00 | 7,484 |
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.