Oscotec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 30,800.00 | 32,850.00 | 30,800.00 | 31,050.00 | 31,050.00 | 116,854 |
| 2026-07-23 | 29,500.00 | 31,400.00 | 29,450.00 | 31,200.00 | 31,200.00 | 181,971 |
| 2026-07-22 | 30,300.00 | 30,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | 95,108 |
| 2026-07-21 | 30,600.00 | 30,750.00 | 29,000.00 | 30,150.00 | 30,150.00 | 207,442 |
| 2026-07-20 | 30,100.00 | 31,500.00 | 29,100.00 | 30,600.00 | 30,600.00 | 182,016 |
| 2026-07-16 | 30,600.00 | 30,800.00 | 29,400.00 | 30,150.00 | 30,150.00 | 110,418 |
| 2026-07-15 | 28,150.00 | 30,850.00 | 28,100.00 | 30,550.00 | 30,550.00 | 165,409 |
| 2026-07-14 | 29,600.00 | 29,600.00 | 27,300.00 | 28,000.00 | 28,000.00 | 229,852 |
| 2026-07-13 | 31,050.00 | 31,700.00 | 29,050.00 | 29,500.00 | 29,500.00 | 221,418 |
| 2026-07-10 | 31,200.00 | 31,800.00 | 29,650.00 | 31,050.00 | 31,050.00 | 187,923 |
| 2026-07-09 | 31,800.00 | 32,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | 183,025 |
| 2026-07-08 | 32,250.00 | 33,500.00 | 30,750.00 | 31,700.00 | 31,700.00 | 225,579 |
| 2026-07-07 | 33,000.00 | 35,100.00 | 32,400.00 | 33,150.00 | 33,150.00 | 267,132 |
| 2026-07-06 | 34,000.00 | 34,400.00 | 32,250.00 | 33,400.00 | 33,400.00 | 192,952 |
| 2026-07-03 | 35,700.00 | 35,850.00 | 33,450.00 | 34,700.00 | 34,700.00 | 244,696 |
| 2026-07-02 | 36,100.00 | 36,700.00 | 34,550.00 | 35,000.00 | 35,000.00 | 146,901 |
| 2026-07-01 | 36,150.00 | 37,600.00 | 35,750.00 | 36,750.00 | 36,750.00 | 165,513 |
| 2026-06-30 | 37,550.00 | 38,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | 121,277 |
| 2026-06-29 | 35,300.00 | 38,650.00 | 35,100.00 | 38,650.00 | 38,650.00 | 303,518 |
| 2026-06-26 | 36,950.00 | 37,500.00 | 34,650.00 | 35,150.00 | 35,150.00 | 186,288 |
| 2026-06-25 | 37,400.00 | 38,650.00 | 36,500.00 | 36,500.00 | 36,500.00 | 202,178 |
| 2026-06-24 | 37,050.00 | 38,850.00 | 35,650.00 | 37,750.00 | 37,750.00 | 235,656 |
| 2026-06-23 | 35,250.00 | 39,500.00 | 35,250.00 | 37,000.00 | 37,000.00 | 304,001 |
| 2026-06-22 | 36,950.00 | 38,100.00 | 35,650.00 | 36,450.00 | 36,450.00 | 181,185 |
| 2026-06-19 | 39,700.00 | 39,700.00 | 36,700.00 | 37,150.00 | 37,150.00 | 426,526 |
| 2026-06-18 | 41,050.00 | 42,250.00 | 39,500.00 | 39,650.00 | 39,650.00 | 161,103 |
| 2026-06-17 | 39,450.00 | 43,050.00 | 38,700.00 | 41,750.00 | 41,750.00 | 370,117 |
| 2026-06-16 | 39,100.00 | 39,850.00 | 38,300.00 | 38,850.00 | 38,850.00 | 177,997 |
| 2026-06-15 | 39,900.00 | 40,750.00 | 38,600.00 | 39,250.00 | 39,250.00 | 129,603 |
| 2026-06-12 | 41,150.00 | 41,400.00 | 39,100.00 | 39,100.00 | 39,100.00 | 216,545 |
| 2026-06-11 | 38,500.00 | 40,600.00 | 37,250.00 | 40,600.00 | 40,600.00 | 377,100 |
| 2026-06-10 | 39,050.00 | 40,400.00 | 38,400.00 | 38,950.00 | 38,950.00 | 150,580 |
| 2026-06-09 | 40,600.00 | 42,300.00 | 38,800.00 | 39,400.00 | 39,400.00 | 270,487 |
| 2026-06-08 | 40,300.00 | 44,000.00 | 37,300.00 | 40,600.00 | 40,600.00 | 625,494 |
| 2026-06-05 | 42,900.00 | 44,550.00 | 40,750.00 | 41,750.00 | 41,750.00 | 450,986 |
| 2026-06-04 | 42,300.00 | 43,800.00 | 39,000.00 | 41,600.00 | 41,600.00 | 346,448 |
| 2026-06-02 | 46,500.00 | 46,600.00 | 41,250.00 | 42,000.00 | 42,000.00 | 887,452 |
| 2026-06-01 | 41,300.00 | 41,800.00 | 39,750.00 | 40,550.00 | 40,550.00 | 205,177 |
| 2026-05-29 | 42,200.00 | 43,050.00 | 40,100.00 | 42,050.00 | 42,050.00 | 227,838 |
| 2026-05-28 | 43,300.00 | 43,950.00 | 40,200.00 | 41,900.00 | 41,900.00 | 225,954 |
| 2026-05-27 | 41,700.00 | 47,400.00 | 40,500.00 | 43,900.00 | 43,900.00 | 385,950 |
| 2026-05-26 | 43,500.00 | 43,950.00 | 41,500.00 | 42,200.00 | 42,200.00 | 172,525 |
| 2026-05-22 | 39,700.00 | 43,700.00 | 39,700.00 | 42,250.00 | 42,250.00 | 240,028 |
| 2026-05-21 | 40,000.00 | 41,150.00 | 38,600.00 | 39,050.00 | 39,050.00 | 143,237 |
| 2026-05-20 | 40,600.00 | 40,600.00 | 37,950.00 | 38,850.00 | 38,850.00 | 149,998 |
| 2026-05-19 | 40,850.00 | 41,450.00 | 38,900.00 | 41,000.00 | 41,000.00 | 214,528 |
| 2026-05-18 | 45,800.00 | 46,600.00 | 39,050.00 | 40,750.00 | 40,750.00 | 493,659 |
| 2026-05-15 | 48,050.00 | 48,250.00 | 44,550.00 | 47,200.00 | 47,200.00 | 472,824 |
| 2026-05-14 | 48,450.00 | 49,600.00 | 46,800.00 | 47,700.00 | 47,700.00 | 212,170 |
| 2026-05-13 | 50,900.00 | 51,100.00 | 47,100.00 | 47,650.00 | 47,650.00 | 260,714 |
| 2026-05-12 | 48,150.00 | 51,300.00 | 47,900.00 | 49,550.00 | 49,550.00 | 438,064 |
| 2026-05-11 | 50,200.00 | 50,500.00 | 47,350.00 | 47,700.00 | 47,700.00 | 290,707 |
| 2026-05-08 | 49,900.00 | 51,700.00 | 48,800.00 | 51,000.00 | 51,000.00 | 269,547 |
| 2026-05-07 | 49,750.00 | 52,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | 191,715 |
| 2026-05-06 | 50,400.00 | 51,000.00 | 49,150.00 | 49,700.00 | 49,700.00 | 245,946 |
| 2026-05-04 | 52,700.00 | 53,900.00 | 50,200.00 | 51,400.00 | 51,400.00 | 225,672 |
| 2026-04-30 | 53,000.00 | 53,500.00 | 51,600.00 | 52,000.00 | 52,000.00 | 215,930 |
| 2026-04-29 | 54,900.00 | 55,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | 130,019 |
| 2026-04-28 | 54,200.00 | 54,500.00 | 52,800.00 | 53,900.00 | 53,900.00 | 215,472 |
| 2026-04-27 | 51,700.00 | 56,300.00 | 50,700.00 | 55,400.00 | 55,400.00 | 418,344 |
← NewerPage 2 of 2 · 120 trading days
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.