Organic Tea Cosmetics Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,510.00 | 3,225.00 | 2,510.00 | 2,880.00 | 2,880.00 | 746,705 |
| 2026-10-16 | 2,590.00 | 2,630.00 | 2,480.00 | 2,500.00 | 2,500.00 | 33,377 |
| 2026-10-15 | 2,555.00 | 2,690.00 | 2,470.00 | 2,500.00 | 2,500.00 | 48,071 |
| 2026-10-14 | 2,750.00 | 2,805.00 | 2,595.00 | 2,690.00 | 2,690.00 | 33,597 |
| 2026-10-13 | 2,635.00 | 2,660.00 | 2,520.00 | 2,620.00 | 2,620.00 | 53,482 |
| 2026-10-12 | 2,780.00 | 2,850.00 | 2,660.00 | 2,670.00 | 2,670.00 | 64,747 |
| 2026-10-08 | 2,960.00 | 2,960.00 | 2,775.00 | 2,840.00 | 2,840.00 | 83,288 |
| 2026-10-07 | 3,120.00 | 3,120.00 | 2,905.00 | 2,915.00 | 2,915.00 | 80,895 |
| 2026-10-06 | 2,990.00 | 3,085.00 | 2,825.00 | 3,015.00 | 3,015.00 | 136,331 |
| 2026-10-02 | 2,655.00 | 3,375.00 | 2,655.00 | 2,990.00 | 2,990.00 | 1,316,898 |
| 2026-10-01 | 2,670.00 | 2,735.00 | 2,510.00 | 2,600.00 | 2,600.00 | 80,139 |
| 2026-09-30 | 2,825.00 | 2,910.00 | 2,620.00 | 2,635.00 | 2,635.00 | 80,719 |
| 2026-09-29 | 3,115.00 | 3,115.00 | 2,760.00 | 2,800.00 | 2,800.00 | 66,591 |
| 2026-09-28 | 2,930.00 | 3,110.00 | 2,880.00 | 2,905.00 | 2,905.00 | 49,627 |
| 2026-09-23 | 3,025.00 | 3,090.00 | 2,920.00 | 2,930.00 | 2,930.00 | 40,907 |
| 2026-09-22 | 3,015.00 | 3,100.00 | 2,995.00 | 3,015.00 | 3,015.00 | 62,878 |
| 2026-09-21 | 3,150.00 | 3,150.00 | 2,980.00 | 3,020.00 | 3,020.00 | 73,041 |
| 2026-09-18 | 3,130.00 | 3,130.00 | 2,970.00 | 3,000.00 | 3,000.00 | 111,996 |
| 2026-09-17 | 3,100.00 | 3,475.00 | 3,020.00 | 3,130.00 | 3,130.00 | 217,025 |
| 2026-09-16 | 3,200.00 | 3,200.00 | 2,950.00 | 2,995.00 | 2,995.00 | 101,668 |
| 2026-09-15 | 3,285.00 | 3,355.00 | 3,190.00 | 3,200.00 | 3,200.00 | 71,364 |
| 2026-09-14 | 3,280.00 | 3,480.00 | 3,280.00 | 3,370.00 | 3,370.00 | 103,724 |
| 2026-09-11 | 3,260.00 | 3,500.00 | 3,230.00 | 3,315.00 | 3,315.00 | 197,672 |
| 2026-09-10 | 3,500.00 | 3,500.00 | 3,190.00 | 3,230.00 | 3,230.00 | 104,266 |
| 2026-09-09 | 3,500.00 | 3,540.00 | 3,320.00 | 3,350.00 | 3,350.00 | 82,876 |
| 2026-09-08 | 3,630.00 | 3,630.00 | 3,360.00 | 3,500.00 | 3,500.00 | 134,182 |
| 2026-09-07 | 3,660.00 | 3,720.00 | 3,550.00 | 3,630.00 | 3,630.00 | 126,861 |
| 2026-09-04 | 3,850.00 | 3,890.00 | 3,480.00 | 3,630.00 | 3,630.00 | 181,943 |
| 2026-09-03 | 4,270.00 | 4,270.00 | 3,835.00 | 3,845.00 | 3,845.00 | 208,151 |
| 2026-09-02 | 4,040.00 | 4,300.00 | 3,670.00 | 4,060.00 | 4,060.00 | 386,062 |
| 2026-09-01 | 4,235.00 | 4,370.00 | 3,955.00 | 4,075.00 | 4,075.00 | 618,169 |
| 2026-08-31 | 3,775.00 | 4,575.00 | 3,710.00 | 4,220.00 | 4,220.00 | 3,210,857 |
| 2026-08-28 | 3,530.00 | 4,350.00 | 3,320.00 | 3,665.00 | 3,665.00 | 2,424,935 |
| 2026-08-27 | 3,445.00 | 3,845.00 | 3,255.00 | 3,470.00 | 3,470.00 | 1,037,167 |
| 2026-08-26 | 3,830.00 | 4,130.00 | 3,465.00 | 3,465.00 | 3,465.00 | 1,207,015 |
| 2026-08-25 | 3,170.00 | 4,400.00 | 3,010.00 | 3,925.00 | 3,925.00 | 6,576,860 |
| 2026-08-24 | 4,175.00 | 4,175.00 | 3,245.00 | 3,385.00 | 3,385.00 | 4,368,675 |
| 2026-08-21 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 185,421 |
| 2026-08-20 | 2,600.00 | 2,795.00 | 2,430.00 | 2,475.00 | 2,475.00 | 140,931 |
| 2026-08-19 | 2,710.00 | 2,710.00 | 2,495.00 | 2,605.00 | 2,605.00 | 111,255 |
| 2026-08-18 | 2,980.00 | 2,980.00 | 2,660.00 | 2,710.00 | 2,710.00 | 221,872 |
| 2026-08-14 | 3,000.00 | 3,070.00 | 2,765.00 | 2,845.00 | 2,845.00 | 306,453 |
| 2026-08-13 | 3,000.00 | 3,495.00 | 2,850.00 | 3,000.00 | 3,000.00 | 1,914,471 |
| 2026-08-12 | 2,310.00 | 2,940.00 | 2,200.00 | 2,940.00 | 2,940.00 | 1,805,366 |
| 2026-08-11 | 1,970.00 | 2,500.00 | 1,970.00 | 2,265.00 | 2,265.00 | 984,195 |
| 2026-08-10 | 2,000.00 | 2,180.00 | 1,851.00 | 1,955.00 | 1,955.00 | 121,024 |
| 2026-08-07 | 1,904.00 | 1,931.00 | 1,869.00 | 1,896.00 | 1,896.00 | 45,505 |
| 2026-08-06 | 2,000.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 57,416 |
| 2026-08-05 | 1,820.00 | 1,940.00 | 1,790.00 | 1,897.00 | 1,897.00 | 98,326 |
| 2026-08-04 | 1,847.00 | 1,941.00 | 1,808.00 | 1,827.00 | 1,827.00 | 94,001 |
| 2026-08-03 | 1,768.00 | 2,010.00 | 1,749.00 | 1,846.00 | 1,846.00 | 168,875 |
| 2026-07-31 | 1,722.00 | 1,798.00 | 1,570.00 | 1,770.00 | 1,770.00 | 142,201 |
| 2026-07-30 | 2,150.00 | 2,240.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,226,382 |
| 2026-07-29 | 1,561.00 | 2,025.00 | 1,561.00 | 2,025.00 | 2,025.00 | 791,560 |
| 2026-07-28 | 1,712.00 | 1,712.00 | 1,541.00 | 1,561.00 | 1,561.00 | 61,795 |
| 2026-07-27 | 1,750.00 | 1,797.00 | 1,705.00 | 1,712.00 | 1,712.00 | 35,859 |
| 2026-07-24 | 1,830.00 | 1,837.00 | 1,735.00 | 1,750.00 | 1,750.00 | 74,271 |
| 2026-07-23 | 1,828.00 | 1,887.00 | 1,817.00 | 1,844.00 | 1,844.00 | 45,673 |
| 2026-07-22 | 1,826.00 | 1,918.00 | 1,810.00 | 1,827.00 | 1,827.00 | 70,628 |
| 2026-07-21 | 1,874.00 | 1,910.00 | 1,802.00 | 1,826.00 | 1,826.00 | 55,664 |
Page 1 of 21 · 1,226 trading daysOlder →
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.