Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 91.00
-9.00 (-9.00%)
At close: May 22, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 100.00 | 104.00 | 91.00 | 91.00 | 91.00 | -9.00% | 45,555,740 |
| May 21, 2026 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | -3.85% | 29,438,938 |
| May 20, 2026 | 110.00 | 122.00 | 103.00 | 104.00 | 104.00 | -7.14% | 64,219,371 |
| May 19, 2026 | 104.00 | 132.00 | 103.00 | 112.00 | 112.00 | 7.69% | 144,476,400 |
| May 18, 2026 | 112.00 | 122.00 | 102.00 | 104.00 | 104.00 | -6.31% | 31,011,350 |
| May 15, 2026 | 124.00 | 125.00 | 111.00 | 111.00 | 111.00 | -9.02% | 23,002,320 |
| May 14, 2026 | 127.00 | 137.00 | 122.00 | 122.00 | 122.00 | -3.94% | 28,632,810 |
| May 13, 2026 | 122.00 | 143.00 | 114.00 | 127.00 | 127.00 | 4.96% | 82,070,330 |
| May 12, 2026 | 121.00 | 147.00 | 107.00 | 121.00 | 121.00 | -1.63% | 104,345,800 |
| May 11, 2026 | 135.00 | 135.00 | 121.00 | 123.00 | 123.00 | -7.52% | 28,573,850 |
| May 8, 2026 | 152.00 | 165.00 | 129.00 | 133.00 | 133.00 | -12.50% | 57,094,960 |
| May 7, 2026 | 181.00 | 198.00 | 148.00 | 152.00 | 152.00 | -10.06% | 66,351,210 |
| May 6, 2026 | 205.00 | 210.00 | 167.00 | 169.00 | 169.00 | -17.56% | 55,707,010 |
| May 4, 2026 | 218.00 | 227.00 | 201.00 | 205.00 | 205.00 | -5.96% | 31,085,630 |
| Apr 30, 2026 | 252.00 | 266.00 | 215.00 | 218.00 | 218.00 | -13.83% | 77,317,170 |
| Apr 29, 2026 | 250.00 | 284.00 | 235.00 | 253.00 | 253.00 | 10.48% | 159,522,800 |
| Apr 28, 2026 | 221.00 | 280.00 | 210.00 | 229.00 | 229.00 | 6.02% | 222,084,000 |
| Apr 27, 2026 | 257.00 | 267.00 | 201.00 | 216.00 | 216.00 | -11.48% | 195,339,700 |
| Apr 24, 2026 | 244.00 | 244.00 | 226.00 | 244.00 | 244.00 | 29.79% | 40,956,080 |
| Apr 23, 2026 | 162.00 | 188.00 | 153.00 | 188.00 | 188.00 | 29.66% | 42,722,670 |
| Apr 22, 2026 | 150.00 | 164.00 | 142.00 | 145.00 | 145.00 | 5.07% | 49,495,710 |
| Apr 21, 2026 | 134.00 | 150.00 | 133.00 | 138.00 | 138.00 | 1.47% | 19,885,790 |
| Apr 20, 2026 | 150.00 | 157.00 | 135.00 | 136.00 | 136.00 | -6.85% | 24,258,170 |
| Apr 17, 2026 | 187.00 | 189.00 | 146.00 | 146.00 | 146.00 | -11.52% | 101,832,200 |
| Apr 16, 2026 | 146.00 | 165.00 | 135.00 | 165.00 | 165.00 | 29.92% | 99,369,380 |
| Apr 15, 2026 | 135.00 | 139.00 | 126.00 | 127.00 | 127.00 | -1.55% | 21,060,740 |
| Apr 14, 2026 | 123.00 | 148.00 | 122.00 | 129.00 | 129.00 | 3.20% | 46,006,460 |
| Apr 13, 2026 | 133.00 | 150.00 | 123.00 | 125.00 | 125.00 | -7.41% | 43,555,170 |
| Apr 10, 2026 | 142.00 | 167.00 | 116.00 | 135.00 | 135.00 | 1.50% | 155,739,700 |
| Apr 9, 2026 | 103.00 | 133.00 | 103.00 | 133.00 | 133.00 | 29.13% | 41,883,440 |
| Apr 8, 2026 | 100.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 2,072,019 |
| Apr 7, 2026 | 104.00 | 106.00 | 97.00 | 99.00 | 99.00 | -2.94% | 5,276,514 |
| Apr 6, 2026 | 111.00 | 112.00 | 102.00 | 102.00 | 102.00 | -8.11% | 4,717,102 |
| Apr 3, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 1,514,249 |
| Apr 2, 2026 | 112.00 | 115.00 | 109.00 | 111.00 | 111.00 | -0.89% | 2,678,108 |
| Apr 1, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 2,995,940 |
| Mar 31, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 2,153,260 |
| Mar 30, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 2,043,110 |
| Mar 27, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 2,779,560 |
| Mar 26, 2026 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.13% | 3,400,680 |
| Mar 25, 2026 | 118.00 | 124.00 | 118.00 | 121.00 | 121.00 | 1.68% | 2,023,060 |
| Mar 24, 2026 | 122.00 | 125.00 | 115.00 | 119.00 | 119.00 | - | 2,443,270 |
| Mar 23, 2026 | 121.00 | 123.00 | 117.00 | 119.00 | 119.00 | -4.03% | 3,268,390 |
| Mar 20, 2026 | 124.00 | 127.00 | 120.00 | 124.00 | 124.00 | -5.34% | 5,848,970 |
| Mar 19, 2026 | 126.00 | 138.00 | 125.00 | 131.00 | 131.00 | 3.15% | 7,237,950 |
| Mar 18, 2026 | 128.00 | 131.00 | 124.00 | 127.00 | 127.00 | - | 3,850,810 |
| Mar 17, 2026 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | 3.25% | 4,651,790 |
| Mar 16, 2026 | 126.00 | 128.00 | 119.00 | 123.00 | 123.00 | -1.60% | 3,995,200 |
| Mar 13, 2026 | 124.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 3,430,800 |
| Mar 12, 2026 | 130.00 | 131.00 | 119.00 | 128.00 | 128.00 | -1.54% | 7,193,330 |