Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 116.00
-4.00 (-3.33%)
At close: Mar 9, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 5,555,834 |
| Mar 5, 2026 | 125.00 | 130.00 | 120.00 | 122.00 | 122.00 | 1.67% | 8,575,404 |
| Mar 4, 2026 | 114.00 | 134.00 | 111.00 | 120.00 | 120.00 | 0.84% | 19,476,980 |
| Mar 3, 2026 | 123.00 | 126.00 | 117.00 | 119.00 | 119.00 | -7.03% | 7,966,180 |
| Feb 27, 2026 | 124.00 | 151.00 | 115.00 | 128.00 | 128.00 | 3.23% | 37,545,878 |
| Feb 26, 2026 | 132.00 | 143.00 | 121.00 | 124.00 | 124.00 | -5.34% | 24,478,420 |
| Feb 25, 2026 | 117.00 | 147.00 | 115.00 | 131.00 | 131.00 | 13.91% | 68,434,810 |
| Feb 24, 2026 | 110.00 | 122.00 | 109.00 | 115.00 | 115.00 | 4.55% | 15,632,420 |
| Feb 23, 2026 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | -1.79% | 4,790,403 |
| Feb 20, 2026 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | - | 5,748,879 |
| Feb 19, 2026 | 121.00 | 122.00 | 111.00 | 112.00 | 112.00 | -7.44% | 7,783,458 |
| Feb 13, 2026 | 126.00 | 129.00 | 120.00 | 121.00 | 121.00 | -8.33% | 11,693,790 |
| Feb 12, 2026 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.65% | 11,539,317 |
| Feb 11, 2026 | 145.00 | 146.00 | 131.00 | 137.00 | 137.00 | -6.80% | 29,368,461 |
| Feb 10, 2026 | 187.00 | 199.00 | 144.00 | 147.00 | 147.00 | -13.53% | 91,811,320 |
| Feb 9, 2026 | 164.00 | 170.00 | 159.00 | 170.00 | 170.00 | 29.77% | 24,693,383 |
| Feb 6, 2026 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 2,950,430 |
| Feb 5, 2026 | 133.00 | 138.00 | 131.00 | 133.00 | 133.00 | 0.76% | 3,578,320 |
| Feb 4, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -3.65% | 3,908,638 |
| Feb 3, 2026 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | 2,415,619 |
| Feb 2, 2026 | 131.00 | 134.00 | 128.00 | 134.00 | 134.00 | 0.75% | 2,617,545 |
| Jan 30, 2026 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | -2.92% | 4,760,713 |
| Jan 29, 2026 | 143.00 | 144.00 | 136.00 | 137.00 | 137.00 | -3.52% | 6,192,083 |
| Jan 28, 2026 | 145.00 | 151.00 | 141.00 | 142.00 | 142.00 | -1.39% | 5,467,465 |
| Jan 27, 2026 | 150.00 | 151.00 | 140.00 | 144.00 | 144.00 | -4.00% | 5,228,775 |
| Jan 26, 2026 | 148.00 | 156.00 | 146.00 | 150.00 | 150.00 | 2.74% | 5,503,320 |
| Jan 23, 2026 | 140.00 | 159.00 | 137.00 | 146.00 | 146.00 | 3.55% | 13,206,644 |
| Jan 22, 2026 | 138.00 | 147.00 | 129.00 | 141.00 | 141.00 | 3.68% | 10,964,804 |
| Jan 21, 2026 | 158.00 | 159.00 | 135.00 | 136.00 | 136.00 | -15.53% | 15,003,757 |
| Jan 20, 2026 | 156.00 | 164.00 | 155.00 | 161.00 | 161.00 | 2.55% | 4,311,235 |
| Jan 19, 2026 | 164.00 | 166.00 | 156.00 | 157.00 | 157.00 | -4.27% | 6,411,454 |
| Jan 16, 2026 | 171.00 | 174.00 | 160.00 | 164.00 | 164.00 | -2.96% | 7,112,592 |
| Jan 15, 2026 | 181.00 | 182.00 | 168.00 | 169.00 | 169.00 | -7.14% | 8,557,783 |
| Jan 14, 2026 | 175.00 | 194.00 | 172.00 | 182.00 | 182.00 | 4.00% | 12,171,101 |
| Jan 13, 2026 | 185.00 | 188.00 | 173.00 | 175.00 | 175.00 | -5.41% | 6,768,225 |
| Jan 12, 2026 | 189.00 | 195.00 | 183.00 | 185.00 | 185.00 | -2.12% | 3,591,479 |
| Jan 9, 2026 | 187.00 | 193.00 | 179.00 | 189.00 | 189.00 | 1.07% | 4,947,402 |
| Jan 8, 2026 | 204.00 | 205.00 | 184.00 | 187.00 | 187.00 | -7.43% | 7,655,423 |
| Jan 7, 2026 | 213.00 | 222.00 | 200.00 | 202.00 | 202.00 | -4.27% | 8,811,717 |
| Jan 6, 2026 | 238.00 | 239.00 | 209.00 | 211.00 | 211.00 | -11.34% | 10,808,249 |
| Jan 5, 2026 | 253.00 | 257.00 | 233.00 | 238.00 | 238.00 | -5.56% | 7,965,568 |
| Jan 2, 2026 | 290.00 | 307.00 | 242.00 | 252.00 | 252.00 | 6.33% | 24,114,348 |
| Dec 30, 2025 | 245.00 | 262.00 | 233.00 | 237.00 | 237.00 | -2.47% | 2,548,591 |
| Dec 29, 2025 | 255.00 | 255.00 | 240.00 | 243.00 | 243.00 | -4.71% | 1,617,030 |
| Dec 26, 2025 | 263.00 | 268.00 | 253.00 | 255.00 | 255.00 | -2.67% | 2,145,732 |
| Dec 24, 2025 | 266.00 | 270.00 | 259.00 | 262.00 | 262.00 | -1.13% | 1,154,722 |
| Dec 23, 2025 | 282.00 | 282.00 | 258.00 | 265.00 | 265.00 | -5.36% | 2,638,734 |
| Dec 22, 2025 | 290.00 | 292.00 | 279.00 | 280.00 | 280.00 | -3.45% | 1,760,717 |
| Dec 19, 2025 | 296.00 | 298.00 | 284.00 | 290.00 | 290.00 | -2.03% | 1,507,072 |
| Dec 18, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.99% | 1,174,149 |