Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 3,630.00
-215.00 (-5.59%)
At close: Sep 4, 2026
KOSDAQ:900300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,850.00 | 3,890.00 | 3,480.00 | 3,630.00 | 3,630.00 | -5.59% | 178,181 |
| Sep 3, 2026 | 4,270.00 | 4,270.00 | 3,835.00 | 3,845.00 | 3,845.00 | -5.30% | 208,151 |
| Sep 2, 2026 | 4,040.00 | 4,300.00 | 3,670.00 | 4,060.00 | 4,060.00 | -0.37% | 385,127 |
| Sep 1, 2026 | 4,235.00 | 4,370.00 | 3,955.00 | 4,075.00 | 4,075.00 | -3.44% | 615,936 |
| Aug 31, 2026 | 3,775.00 | 4,575.00 | 3,710.00 | 4,220.00 | 4,220.00 | 15.14% | 3,210,857 |
| Aug 28, 2026 | 3,530.00 | 4,350.00 | 3,320.00 | 3,665.00 | 3,665.00 | 5.62% | 2,424,935 |
| Aug 27, 2026 | 3,445.00 | 3,845.00 | 3,255.00 | 3,470.00 | 3,470.00 | 0.14% | 1,034,878 |
| Aug 26, 2026 | 3,830.00 | 4,130.00 | 3,465.00 | 3,465.00 | 3,465.00 | -11.72% | 1,204,663 |
| Aug 25, 2026 | 3,170.00 | 4,400.00 | 3,010.00 | 3,925.00 | 3,925.00 | 15.95% | 6,576,860 |
| Aug 24, 2026 | 4,175.00 | 4,175.00 | 3,245.00 | 3,385.00 | 3,385.00 | 5.29% | 4,311,383 |
| Aug 21, 2026 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 29.90% | 185,155 |
| Aug 20, 2026 | 2,600.00 | 2,795.00 | 2,430.00 | 2,475.00 | 2,475.00 | -4.99% | 130,901 |
| Aug 19, 2026 | 2,710.00 | 2,710.00 | 2,495.00 | 2,605.00 | 2,605.00 | -3.87% | 110,055 |
| Aug 18, 2026 | 2,980.00 | 2,980.00 | 2,660.00 | 2,710.00 | 2,710.00 | -4.75% | 220,700 |
| Aug 14, 2026 | 3,000.00 | 3,070.00 | 2,765.00 | 2,845.00 | 2,845.00 | -5.17% | 306,453 |
| Aug 13, 2026 | 3,000.00 | 3,495.00 | 2,850.00 | 3,000.00 | 3,000.00 | 2.04% | 1,908,227 |
| Aug 12, 2026 | 2,310.00 | 2,940.00 | 2,200.00 | 2,940.00 | 2,940.00 | 29.80% | 1,805,366 |
| Aug 11, 2026 | 1,970.00 | 2,500.00 | 1,970.00 | 2,265.00 | 2,265.00 | 15.86% | 983,130 |
| Aug 10, 2026 | 2,000.00 | 2,180.00 | 1,851.00 | 1,955.00 | 1,955.00 | 3.11% | 121,024 |
| Aug 7, 2026 | 1,904.00 | 1,931.00 | 1,869.00 | 1,896.00 | 1,896.00 | -1.25% | 45,505 |
| Aug 6, 2026 | 2,000.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 1.21% | 55,443 |
| Aug 5, 2026 | 1,820.00 | 1,940.00 | 1,790.00 | 1,897.00 | 1,897.00 | 3.83% | 98,326 |
| Aug 4, 2026 | 1,847.00 | 1,941.00 | 1,808.00 | 1,827.00 | 1,827.00 | -1.03% | 94,001 |
| Aug 3, 2026 | 1,768.00 | 2,010.00 | 1,749.00 | 1,846.00 | 1,846.00 | 4.29% | 168,875 |
| Jul 31, 2026 | 1,722.00 | 1,798.00 | 1,570.00 | 1,770.00 | 1,770.00 | 5.99% | 142,201 |
| Jul 30, 2026 | 2,150.00 | 2,240.00 | 1,670.00 | 1,670.00 | 1,670.00 | -17.53% | 1,224,908 |
| Jul 29, 2026 | 1,561.00 | 2,025.00 | 1,561.00 | 2,025.00 | 2,025.00 | 29.72% | 791,560 |
| Jul 28, 2026 | 1,712.00 | 1,712.00 | 1,541.00 | 1,561.00 | 1,561.00 | -8.82% | 61,795 |
| Jul 27, 2026 | 1,750.00 | 1,797.00 | 1,705.00 | 1,712.00 | 1,712.00 | -2.17% | 35,859 |
| Jul 24, 2026 | 1,830.00 | 1,837.00 | 1,735.00 | 1,750.00 | 1,750.00 | -5.10% | 74,271 |
| Jul 23, 2026 | 1,828.00 | 1,887.00 | 1,817.00 | 1,844.00 | 1,844.00 | 0.93% | 45,673 |
| Jul 22, 2026 | 1,826.00 | 1,918.00 | 1,810.00 | 1,827.00 | 1,827.00 | 0.05% | 70,628 |
| Jul 21, 2026 | 1,874.00 | 1,910.00 | 1,802.00 | 1,826.00 | 1,826.00 | -2.20% | 55,664 |
| Jul 20, 2026 | 1,970.00 | 2,050.00 | 1,830.00 | 1,867.00 | 1,867.00 | -8.48% | 105,787 |
| Jul 16, 2026 | 1,972.00 | 2,400.00 | 1,945.00 | 2,040.00 | 2,040.00 | 3.71% | 538,965 |
| Jul 15, 2026 | 1,989.00 | 2,010.00 | 1,800.00 | 1,967.00 | 1,967.00 | 0.41% | 69,140 |
| Jul 14, 2026 | 2,015.00 | 2,070.00 | 1,920.00 | 1,959.00 | 1,959.00 | -2.54% | 88,338 |
| Jul 13, 2026 | 2,030.00 | 2,225.00 | 1,971.00 | 2,010.00 | 2,010.00 | -1.95% | 132,604 |
| Jul 10, 2026 | 2,015.00 | 2,080.00 | 1,970.00 | 2,050.00 | 2,050.00 | 4.06% | 110,203 |
| Jul 9, 2026 | 2,055.00 | 2,090.00 | 1,950.00 | 1,970.00 | 1,970.00 | -5.74% | 129,190 |
| Jul 8, 2026 | 2,170.00 | 2,520.00 | 2,030.00 | 2,090.00 | 2,090.00 | 0.48% | 490,898 |
| Jul 7, 2026 | 2,275.00 | 2,300.00 | 2,030.00 | 2,080.00 | 2,080.00 | -9.76% | 244,675 |
| Jul 6, 2026 | 2,730.00 | 2,885.00 | 2,135.00 | 2,305.00 | 2,305.00 | -14.94% | 836,969 |
| Jul 3, 2026 | 2,600.00 | 2,710.00 | 2,345.00 | 2,710.00 | 2,710.00 | 29.98% | 407,913 |
| Jul 2, 2026 | 2,480.00 | 2,480.00 | 2,070.00 | 2,085.00 | 2,085.00 | -8.15% | 234,720 |
| Jul 1, 2026 | 2,170.00 | 2,385.00 | 2,130.00 | 2,270.00 | 2,270.00 | 3.18% | 92,746 |
| 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 |