Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 2,200.00
-120.00 (-5.17%)
At close: Jun 30, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2,335.00 | 2,435.00 | 2,150.00 | 2,200.00 | 2,200.00 | -5.17% | 96,148 |
| Jun 29, 2026 | 2,150.00 | 2,440.00 | 2,110.00 | 2,320.00 | 2,320.00 | 2.65% | 203,461 |
| Jun 26, 2026 | 2,555.00 | 2,950.00 | 2,260.00 | 2,260.00 | 2,260.00 | -16.76% | 364,419 |
| Jun 25, 2026 | 3,230.00 | 3,690.00 | 2,500.00 | 2,715.00 | 2,715.00 | -21.53% | 1,021,323 |
| Jun 24, 2026 | 5,910.00 | 5,910.00 | 3,460.00 | 3,460.00 | 3,460.00 | -23.96% | 2,099,175 |
| May 22, 2026 | 5,000.00 | 5,200.00 | 4,550.00 | 4,550.00 | 4,550.00 | -9.00% | 961,770 |
| May 21, 2026 | 5,300.00 | 5,300.00 | 4,950.00 | 5,000.00 | 5,000.00 | -3.85% | 601,753 |
| May 20, 2026 | 5,500.00 | 6,100.00 | 5,150.00 | 5,200.00 | 5,200.00 | -7.14% | 1,306,769 |
| May 19, 2026 | 5,200.00 | 6,600.00 | 5,150.00 | 5,600.00 | 5,600.00 | 7.69% | 2,889,528 |
| May 18, 2026 | 5,600.00 | 6,100.00 | 5,100.00 | 5,200.00 | 5,200.00 | -6.31% | 620,227 |
| May 15, 2026 | 6,200.00 | 6,250.00 | 5,550.00 | 5,550.00 | 5,550.00 | -9.02% | 460,046 |
| May 14, 2026 | 6,350.00 | 6,850.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.94% | 572,656 |
| May 13, 2026 | 6,100.00 | 7,150.00 | 5,700.00 | 6,350.00 | 6,350.00 | 4.96% | 1,641,406 |
| May 12, 2026 | 6,050.00 | 7,350.00 | 5,350.00 | 6,050.00 | 6,050.00 | -1.63% | 2,086,916 |
| May 11, 2026 | 6,750.00 | 6,750.00 | 6,050.00 | 6,150.00 | 6,150.00 | -7.52% | 571,477 |
| May 8, 2026 | 7,600.00 | 8,250.00 | 6,450.00 | 6,650.00 | 6,650.00 | -12.50% | 1,141,899 |
| May 7, 2026 | 9,050.00 | 9,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | -10.06% | 1,327,024 |
| May 6, 2026 | 10,250.00 | 10,500.00 | 8,350.00 | 8,450.00 | 8,450.00 | -17.56% | 1,114,140 |
| May 4, 2026 | 10,900.00 | 11,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | -5.96% | 621,712 |
| Apr 30, 2026 | 12,600.00 | 13,300.00 | 10,750.00 | 10,900.00 | 10,900.00 | -13.83% | 1,546,343 |
| Apr 29, 2026 | 12,500.00 | 14,200.00 | 11,750.00 | 12,650.00 | 12,650.00 | 10.48% | 3,190,456 |
| Apr 28, 2026 | 11,050.00 | 14,000.00 | 10,500.00 | 11,450.00 | 11,450.00 | 6.02% | 4,441,680 |
| Apr 27, 2026 | 12,850.00 | 13,350.00 | 10,050.00 | 10,800.00 | 10,800.00 | -11.48% | 3,906,794 |
| Apr 24, 2026 | 12,200.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | 29.79% | 819,121 |
| Apr 23, 2026 | 8,100.00 | 9,400.00 | 7,650.00 | 9,400.00 | 9,400.00 | 29.66% | 854,453 |
| Apr 22, 2026 | 7,500.00 | 8,200.00 | 7,100.00 | 7,250.00 | 7,250.00 | 5.07% | 989,914 |
| Apr 21, 2026 | 6,700.00 | 7,500.00 | 6,650.00 | 6,900.00 | 6,900.00 | 1.47% | 397,715 |
| Apr 20, 2026 | 7,500.00 | 7,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | -6.85% | 485,163 |
| Apr 17, 2026 | 9,350.00 | 9,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | -11.52% | 2,036,644 |
| Apr 16, 2026 | 7,300.00 | 8,250.00 | 6,750.00 | 8,250.00 | 8,250.00 | 29.92% | 1,987,387 |
| Apr 15, 2026 | 6,750.00 | 6,950.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.55% | 421,214 |
| Apr 14, 2026 | 6,150.00 | 7,400.00 | 6,100.00 | 6,450.00 | 6,450.00 | 3.20% | 920,129 |
| Apr 13, 2026 | 6,650.00 | 7,500.00 | 6,150.00 | 6,250.00 | 6,250.00 | -7.41% | 871,103 |
| Apr 10, 2026 | 7,100.00 | 8,350.00 | 5,800.00 | 6,750.00 | 6,750.00 | 1.50% | 3,114,794 |
| Apr 9, 2026 | 5,150.00 | 6,650.00 | 5,150.00 | 6,650.00 | 6,650.00 | 29.13% | 837,668 |
| Apr 8, 2026 | 5,000.00 | 5,200.00 | 4,950.00 | 5,150.00 | 5,150.00 | 4.04% | 41,440 |
| Apr 7, 2026 | 5,200.00 | 5,300.00 | 4,850.00 | 4,950.00 | 4,950.00 | -2.94% | 105,530 |
| Apr 6, 2026 | 5,550.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | -8.11% | 94,342 |
| Apr 3, 2026 | 5,550.00 | 5,650.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 30,284 |
| Apr 2, 2026 | 5,600.00 | 5,750.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.89% | 53,562 |
| Apr 1, 2026 | 5,650.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 59,918 |
| Mar 31, 2026 | 5,700.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.61% | 43,065 |
| Mar 30, 2026 | 5,750.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,750.00 | - | 40,862 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,750.00 | -0.86% | 55,591 |
| Mar 26, 2026 | 6,050.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.13% | 68,013 |
| Mar 25, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.68% | 40,461 |
| Mar 24, 2026 | 6,100.00 | 6,250.00 | 5,750.00 | 5,950.00 | 5,950.00 | - | 48,865 |
| Mar 23, 2026 | 6,050.00 | 6,150.00 | 5,850.00 | 5,950.00 | 5,950.00 | -4.03% | 65,367 |
| Mar 20, 2026 | 6,200.00 | 6,350.00 | 6,000.00 | 6,200.00 | 6,200.00 | -5.34% | 116,979 |
| Mar 19, 2026 | 6,300.00 | 6,900.00 | 6,250.00 | 6,550.00 | 6,550.00 | 3.15% | 144,759 |