Skip to main content
logo
Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,300.00
-25.00 (-1.08%)
At close: Nov 4, 2026

KOSDAQ:900300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,315.002,400.002,150.002,300.002,300.00-1.08%30,991
Nov 3, 20262,490.002,490.002,310.002,325.002,325.00-4.52%18,779
Nov 2, 20262,345.002,440.002,345.002,435.002,435.003.84%36,135
Oct 30, 20262,330.002,395.002,330.002,345.002,345.00-0.21%39,749
Oct 29, 20262,435.002,435.002,330.002,350.002,350.00-3.49%38,221
Oct 28, 20262,410.002,460.002,360.002,435.002,435.001.04%39,629
Oct 27, 20262,385.002,485.002,355.002,410.002,410.001.26%27,337
Oct 26, 20262,550.002,550.002,380.002,380.002,380.00-7.03%51,070
Oct 23, 20262,555.002,750.002,525.002,560.002,560.00-1.16%30,360
Oct 22, 20262,780.002,850.002,580.002,590.002,590.00-6.83%51,031
Oct 21, 20262,710.002,840.002,710.002,780.002,780.000.54%70,827
Oct 20, 20262,890.002,980.002,755.002,765.002,765.00-3.99%86,317
Oct 19, 20262,510.003,225.002,510.002,880.002,880.0015.20%746,700
Oct 16, 20262,590.002,630.002,480.002,500.002,500.00-35,259
Oct 15, 20262,555.002,690.002,470.002,500.002,500.00-7.06%48,071
Oct 14, 20262,750.002,805.002,595.002,690.002,690.002.67%33,009
Oct 13, 20262,635.002,660.002,520.002,620.002,620.00-1.87%46,806
Oct 12, 20262,780.002,850.002,660.002,670.002,670.00-5.99%60,691
Oct 8, 20262,960.002,960.002,775.002,840.002,840.00-2.57%64,875
Oct 7, 20263,120.003,120.002,905.002,915.002,915.00-3.32%80,895
Oct 6, 20262,990.003,085.002,825.003,015.003,015.000.84%136,331
Oct 2, 20262,655.003,375.002,655.002,990.002,990.0015.00%1,316,898
Oct 1, 20262,670.002,735.002,510.002,600.002,600.00-1.33%77,853
Sep 30, 20262,825.002,910.002,620.002,635.002,635.00-5.89%77,580
Sep 29, 20263,115.003,115.002,760.002,800.002,800.00-3.61%59,092
Sep 28, 20262,930.003,110.002,880.002,905.002,905.00-0.85%46,659
Sep 23, 20263,025.003,090.002,920.002,930.002,930.00-2.82%39,397
Sep 22, 20263,015.003,100.002,995.003,015.003,015.00-0.17%59,717
Sep 21, 20263,150.003,150.002,980.003,020.003,020.000.67%66,834
Sep 18, 20263,130.003,130.002,970.003,000.003,000.00-4.15%111,996
Sep 17, 20263,100.003,475.003,020.003,130.003,130.004.51%209,740
Sep 16, 20263,200.003,200.002,950.002,995.002,995.00-6.41%101,668
Sep 15, 20263,285.003,355.003,190.003,200.003,200.00-5.04%64,481
Sep 14, 20263,280.003,480.003,280.003,370.003,370.001.66%103,724
Sep 11, 20263,260.003,500.003,230.003,315.003,315.002.63%197,478
Sep 10, 20263,500.003,500.003,190.003,230.003,230.00-3.58%103,575
Sep 9, 20263,500.003,540.003,320.003,350.003,350.00-4.29%82,502
Sep 8, 20263,630.003,630.003,360.003,500.003,500.00-3.58%133,277
Sep 7, 20263,660.003,720.003,550.003,630.003,630.00-126,425
Sep 4, 20263,850.003,890.003,480.003,630.003,630.00-5.59%178,181
Sep 3, 20264,270.004,270.003,835.003,845.003,845.00-5.30%208,151
Sep 2, 20264,040.004,300.003,670.004,060.004,060.00-0.37%385,127
Sep 1, 20264,235.004,370.003,955.004,075.004,075.00-3.44%615,936
Aug 31, 20263,775.004,575.003,710.004,220.004,220.0015.14%3,210,857
Aug 28, 20263,530.004,350.003,320.003,665.003,665.005.62%2,424,935
Aug 27, 20263,445.003,845.003,255.003,470.003,470.000.14%1,034,878
Aug 26, 20263,830.004,130.003,465.003,465.003,465.00-11.72%1,204,663
Aug 25, 20263,170.004,400.003,010.003,925.003,925.0015.95%6,576,860
Aug 24, 20264,175.004,175.003,245.003,385.003,385.005.29%4,311,383
Aug 21, 20263,215.003,215.003,215.003,215.003,215.0029.90%185,155