Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea · Delayed Price · Currency is KRW 188.00
+43.00 (29.66%)
At close: Apr 23, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,716,122 |
| Apr 22, 2026 | 150.00 | 164.00 | 142.00 | 145.00 | 145.00 | 5.07% | 47,622,910 |
| Apr 21, 2026 | 134.00 | 150.00 | 133.00 | 138.00 | 138.00 | 1.47% | 19,641,350 |
| 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% | 100,728,556 |
| 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% | 19,492,145 |
| Apr 14, 2026 | 123.00 | 148.00 | 122.00 | 129.00 | 129.00 | 3.20% | 45,833,301 |
| Apr 13, 2026 | 133.00 | 150.00 | 123.00 | 125.00 | 125.00 | -7.41% | 43,112,153 |
| Apr 10, 2026 | 142.00 | 167.00 | 116.00 | 135.00 | 135.00 | 1.50% | 154,738,171 |
| Apr 9, 2026 | 103.00 | 133.00 | 103.00 | 133.00 | 133.00 | 29.13% | 41,882,775 |
| Apr 8, 2026 | 100.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 2,048,392 |
| Apr 7, 2026 | 104.00 | 106.00 | 97.00 | 99.00 | 99.00 | -2.94% | 5,250,030 |
| Apr 6, 2026 | 111.00 | 112.00 | 102.00 | 102.00 | 102.00 | -8.11% | 4,691,637 |
| Apr 3, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 1,494,449 |
| 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 |
| Mar 11, 2026 | 116.00 | 137.00 | 116.00 | 130.00 | 130.00 | 13.04% | 24,769,540 |
| Mar 10, 2026 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | -0.86% | 3,733,050 |
| Mar 9, 2026 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | -3.33% | 3,776,570 |
| Mar 6, 2026 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 5,579,890 |
| Mar 5, 2026 | 125.00 | 130.00 | 120.00 | 122.00 | 122.00 | 1.67% | 8,589,400 |
| Mar 4, 2026 | 114.00 | 134.00 | 111.00 | 120.00 | 120.00 | 0.84% | 19,579,450 |
| Mar 3, 2026 | 123.00 | 126.00 | 117.00 | 119.00 | 119.00 | -7.03% | 8,247,550 |
| Feb 27, 2026 | 124.00 | 151.00 | 115.00 | 128.00 | 128.00 | 3.23% | 37,700,010 |
| 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% | 15,694,330 |
| Feb 23, 2026 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | -1.79% | 4,825,990 |
| Feb 20, 2026 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | - | 5,748,870 |
| Feb 19, 2026 | 121.00 | 122.00 | 111.00 | 112.00 | 112.00 | -7.44% | 7,783,450 |
| 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% | 11,736,680 |
| Feb 11, 2026 | 145.00 | 146.00 | 131.00 | 137.00 | 137.00 | -6.80% | 29,981,200 |
| Feb 10, 2026 | 187.00 | 199.00 | 144.00 | 147.00 | 147.00 | -13.53% | 92,664,590 |