Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 1,120.00
0.00 (0.00%)
At close: Apr 1, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,130.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 299,073 |
| Mar 31, 2026 | 1,140.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.61% | 215,326 |
| Mar 30, 2026 | 1,150.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | - | 204,311 |
| Mar 27, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.86% | 277,956 |
| Mar 26, 2026 | 1,210.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.13% | 340,068 |
| Mar 25, 2026 | 1,180.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 1.68% | 202,306 |
| Mar 24, 2026 | 1,220.00 | 1,250.00 | 1,150.00 | 1,190.00 | 1,190.00 | - | 244,327 |
| Mar 23, 2026 | 1,210.00 | 1,230.00 | 1,170.00 | 1,190.00 | 1,190.00 | -4.03% | 326,839 |
| Mar 20, 2026 | 1,240.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,240.00 | -5.34% | 584,897 |
| Mar 19, 2026 | 1,260.00 | 1,380.00 | 1,250.00 | 1,310.00 | 1,310.00 | 3.15% | 723,795 |
| Mar 18, 2026 | 1,280.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,270.00 | - | 385,081 |
| Mar 17, 2026 | 1,250.00 | 1,300.00 | 1,230.00 | 1,270.00 | 1,270.00 | 3.25% | 465,179 |
| Mar 16, 2026 | 1,260.00 | 1,280.00 | 1,190.00 | 1,230.00 | 1,230.00 | -1.60% | 399,520 |
| Mar 13, 2026 | 1,240.00 | 1,280.00 | 1,230.00 | 1,250.00 | 1,250.00 | -2.34% | 343,080 |
| Mar 12, 2026 | 1,300.00 | 1,310.00 | 1,190.00 | 1,280.00 | 1,280.00 | -1.54% | 719,333 |
| Mar 11, 2026 | 1,160.00 | 1,370.00 | 1,160.00 | 1,300.00 | 1,300.00 | 13.04% | 2,476,954 |
| Mar 10, 2026 | 1,170.00 | 1,200.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 373,305 |
| Mar 9, 2026 | 1,170.00 | 1,180.00 | 1,130.00 | 1,160.00 | 1,160.00 | -3.33% | 377,657 |
| Mar 6, 2026 | 1,210.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.64% | 557,989 |
| Mar 5, 2026 | 1,250.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 858,940 |
| Mar 4, 2026 | 1,140.00 | 1,340.00 | 1,110.00 | 1,200.00 | 1,200.00 | 0.84% | 1,957,945 |
| Mar 3, 2026 | 1,230.00 | 1,260.00 | 1,170.00 | 1,190.00 | 1,190.00 | -7.03% | 824,755 |
| Feb 27, 2026 | 1,240.00 | 1,510.00 | 1,150.00 | 1,280.00 | 1,280.00 | 3.23% | 3,770,001 |
| Feb 26, 2026 | 1,320.00 | 1,430.00 | 1,210.00 | 1,240.00 | 1,240.00 | -5.34% | 2,447,842 |
| Feb 25, 2026 | 1,170.00 | 1,470.00 | 1,150.00 | 1,310.00 | 1,310.00 | 13.91% | 6,843,481 |
| Feb 24, 2026 | 1,100.00 | 1,220.00 | 1,090.00 | 1,150.00 | 1,150.00 | 4.55% | 1,569,433 |
| Feb 23, 2026 | 1,130.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | -1.79% | 482,599 |
| Feb 20, 2026 | 1,120.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,120.00 | - | 574,887 |
| Feb 19, 2026 | 1,210.00 | 1,220.00 | 1,110.00 | 1,120.00 | 1,120.00 | -7.44% | 778,345 |
| Feb 13, 2026 | 1,260.00 | 1,290.00 | 1,200.00 | 1,210.00 | 1,210.00 | -8.33% | 1,169,379 |
| Feb 12, 2026 | 1,340.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.65% | 1,173,668 |
| Feb 11, 2026 | 1,450.00 | 1,460.00 | 1,310.00 | 1,370.00 | 1,370.00 | -6.80% | 2,998,120 |
| Feb 10, 2026 | 1,870.00 | 1,990.00 | 1,440.00 | 1,470.00 | 1,470.00 | -13.53% | 9,266,459 |
| Feb 9, 2026 | 1,640.00 | 1,700.00 | 1,590.00 | 1,700.00 | 1,700.00 | 29.77% | 2,469,413 |
| Feb 6, 2026 | 1,330.00 | 1,360.00 | 1,290.00 | 1,310.00 | 1,310.00 | -1.50% | 414,832 |
| Feb 5, 2026 | 1,330.00 | 1,380.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.76% | 357,832 |
| Feb 4, 2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | -3.65% | 392,819 |
| Feb 3, 2026 | 1,340.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 2.24% | 245,360 |
| Feb 2, 2026 | 1,310.00 | 1,340.00 | 1,280.00 | 1,340.00 | 1,340.00 | 0.75% | 261,754 |
| Jan 30, 2026 | 1,380.00 | 1,380.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.92% | 478,368 |
| Jan 29, 2026 | 1,430.00 | 1,440.00 | 1,360.00 | 1,370.00 | 1,370.00 | -3.52% | 623,654 |
| Jan 28, 2026 | 1,450.00 | 1,510.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.39% | 546,746 |
| Jan 27, 2026 | 1,500.00 | 1,510.00 | 1,400.00 | 1,440.00 | 1,440.00 | -4.00% | 522,877 |
| Jan 26, 2026 | 1,480.00 | 1,560.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.74% | 550,332 |
| Jan 23, 2026 | 1,400.00 | 1,590.00 | 1,370.00 | 1,460.00 | 1,460.00 | 3.55% | 1,324,703 |
| Jan 22, 2026 | 1,380.00 | 1,470.00 | 1,290.00 | 1,410.00 | 1,410.00 | 3.68% | 1,106,003 |
| Jan 21, 2026 | 1,580.00 | 1,590.00 | 1,350.00 | 1,360.00 | 1,360.00 | -15.53% | 1,500,375 |
| Jan 20, 2026 | 1,560.00 | 1,640.00 | 1,550.00 | 1,610.00 | 1,610.00 | 2.55% | 437,559 |
| Jan 19, 2026 | 1,640.00 | 1,660.00 | 1,560.00 | 1,570.00 | 1,570.00 | -4.27% | 644,700 |
| Jan 16, 2026 | 1,710.00 | 1,740.00 | 1,600.00 | 1,640.00 | 1,640.00 | -2.96% | 717,312 |