Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 367.00
-13.00 (-3.42%)
At close: Sep 19, 2025
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 386.00 | 386.00 | 367.00 | 367.00 | 367.00 | -3.42% | 1,043,014 |
| Sep 18, 2025 | 372.00 | 397.00 | 372.00 | 380.00 | 380.00 | 3.26% | 3,759,552 |
| Sep 17, 2025 | 373.00 | 375.00 | 360.00 | 368.00 | 368.00 | -1.34% | 902,104 |
| Sep 16, 2025 | 363.00 | 386.00 | 357.00 | 373.00 | 373.00 | 3.04% | 1,848,842 |
| Sep 15, 2025 | 361.00 | 373.00 | 360.00 | 362.00 | 362.00 | 0.56% | 909,888 |
| Sep 12, 2025 | 349.00 | 380.00 | 348.00 | 360.00 | 360.00 | 2.86% | 1,823,092 |
| Sep 11, 2025 | 352.00 | 355.00 | 348.00 | 350.00 | 350.00 | -0.57% | 588,078 |
| Sep 10, 2025 | 360.00 | 360.00 | 350.00 | 352.00 | 352.00 | -0.56% | 1,149,648 |
| Sep 9, 2025 | 350.00 | 366.00 | 349.00 | 354.00 | 354.00 | -0.56% | 1,371,725 |
| Sep 8, 2025 | 360.00 | 367.00 | 352.00 | 356.00 | 356.00 | -2.73% | 2,702,080 |
| Sep 5, 2025 | 431.00 | 452.00 | 363.00 | 366.00 | 366.00 | 5.17% | 29,346,160 |
| Sep 4, 2025 | 330.00 | 359.00 | 330.00 | 348.00 | 348.00 | 4.50% | 1,027,945 |
| Sep 3, 2025 | 339.00 | 342.00 | 332.00 | 333.00 | 333.00 | -1.77% | 361,468 |
| Sep 2, 2025 | 328.00 | 340.00 | 326.00 | 339.00 | 339.00 | 2.73% | 447,917 |
| Sep 1, 2025 | 349.00 | 349.00 | 326.00 | 330.00 | 330.00 | -4.35% | 1,030,983 |
| Aug 29, 2025 | 359.00 | 359.00 | 344.00 | 345.00 | 345.00 | -1.99% | 686,262 |
| Aug 28, 2025 | 362.00 | 365.00 | 349.00 | 352.00 | 352.00 | -2.76% | 1,654,490 |
| Aug 27, 2025 | 368.00 | 372.00 | 359.00 | 362.00 | 362.00 | -1.63% | 750,501 |
| Aug 26, 2025 | 370.00 | 374.00 | 363.00 | 368.00 | 368.00 | -1.08% | 539,009 |
| Aug 25, 2025 | 375.00 | 380.00 | 365.00 | 372.00 | 372.00 | -0.80% | 887,244 |
| Aug 22, 2025 | 377.00 | 390.00 | 370.00 | 375.00 | 375.00 | -0.53% | 1,036,827 |
| Aug 21, 2025 | 378.00 | 386.00 | 370.00 | 377.00 | 377.00 | 1.89% | 1,291,342 |
| Aug 20, 2025 | 360.00 | 395.00 | 355.00 | 370.00 | 370.00 | 1.37% | 2,856,925 |
| Aug 19, 2025 | 365.00 | 369.00 | 356.00 | 365.00 | 365.00 | 0.27% | 661,998 |
| Aug 18, 2025 | 362.00 | 377.00 | 359.00 | 364.00 | 364.00 | 0.83% | 792,472 |
| Aug 14, 2025 | 359.00 | 366.00 | 357.00 | 361.00 | 361.00 | 1.12% | 995,205 |
| Aug 13, 2025 | 371.00 | 372.00 | 354.00 | 357.00 | 357.00 | -3.51% | 1,584,181 |
| Aug 12, 2025 | 373.00 | 387.00 | 367.00 | 370.00 | 370.00 | -0.27% | 2,805,990 |
| Aug 11, 2025 | 377.00 | 392.00 | 369.00 | 371.00 | 371.00 | 0.27% | 2,534,162 |
| Aug 8, 2025 | 400.00 | 400.00 | 366.00 | 370.00 | 370.00 | -7.96% | 8,069,941 |
| Aug 7, 2025 | 428.00 | 428.00 | 399.00 | 402.00 | 402.00 | -5.63% | 4,046,792 |
| Aug 6, 2025 | 457.00 | 458.00 | 419.00 | 426.00 | 426.00 | -7.99% | 4,600,750 |
| Aug 5, 2025 | 495.00 | 630.00 | 455.00 | 463.00 | 463.00 | -6.46% | 19,652,380 |
| Aug 4, 2025 | 469.00 | 510.00 | 468.00 | 495.00 | 495.00 | 1.23% | 391,622 |
| Aug 1, 2025 | 515.00 | 519.00 | 480.00 | 489.00 | 489.00 | -4.68% | 631,533 |
| Jul 31, 2025 | 509.00 | 516.00 | 500.00 | 513.00 | 513.00 | 0.98% | 594,963 |
| Jul 30, 2025 | 510.00 | 520.00 | 501.00 | 508.00 | 508.00 | - | 380,751 |
| Jul 29, 2025 | 520.00 | 529.00 | 503.00 | 508.00 | 508.00 | -2.31% | 588,890 |
| Jul 28, 2025 | 533.00 | 556.00 | 513.00 | 520.00 | 520.00 | -2.44% | 1,638,732 |
| Jul 25, 2025 | 555.00 | 555.00 | 523.00 | 533.00 | 533.00 | -3.62% | 908,906 |
| Jul 24, 2025 | 557.00 | 560.00 | 542.00 | 553.00 | 553.00 | -0.54% | 805,859 |
| Jul 23, 2025 | 582.00 | 582.00 | 553.00 | 556.00 | 556.00 | -3.47% | 1,096,953 |
| Jul 22, 2025 | 583.00 | 615.00 | 557.00 | 576.00 | 576.00 | -0.52% | 1,999,763 |
| Jul 21, 2025 | 602.00 | 607.00 | 575.00 | 579.00 | 579.00 | -3.82% | 1,139,213 |
| Jul 18, 2025 | 629.00 | 637.00 | 598.00 | 602.00 | 602.00 | -4.29% | 1,520,542 |
| Jul 17, 2025 | 622.00 | 638.00 | 609.00 | 629.00 | 629.00 | 1.13% | 2,045,352 |
| Jul 16, 2025 | 620.00 | 661.00 | 607.00 | 622.00 | 622.00 | 4.36% | 6,443,772 |
| Jul 15, 2025 | 605.00 | 610.00 | 586.00 | 596.00 | 596.00 | -1.49% | 2,159,124 |
| Jul 14, 2025 | 595.00 | 667.00 | 590.00 | 605.00 | 605.00 | 8.81% | 21,962,200 |
| Jul 11, 2025 | 559.00 | 570.00 | 550.00 | 556.00 | 556.00 | -0.71% | 1,253,056 |