Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea
· Delayed Price · Currency is KRW 346.00
+2.00 (0.58%)
At close: Dec 5, 2025
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 348.00 | 348.00 | 339.00 | 346.00 | 346.00 | 0.58% | 475,599 |
| Dec 4, 2025 | 348.00 | 351.00 | 339.00 | 344.00 | 344.00 | -1.99% | 1,034,704 |
| Dec 3, 2025 | 347.00 | 351.00 | 345.00 | 351.00 | 351.00 | 1.45% | 669,916 |
| Dec 2, 2025 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.87% | 763,266 |
| Dec 1, 2025 | 343.00 | 347.00 | 339.00 | 343.00 | 343.00 | 0.29% | 663,331 |
| Nov 28, 2025 | 341.00 | 346.00 | 337.00 | 342.00 | 342.00 | 0.29% | 815,184 |
| Nov 27, 2025 | 344.00 | 346.00 | 337.00 | 341.00 | 341.00 | - | 1,010,108 |
| Nov 26, 2025 | 340.00 | 346.00 | 338.00 | 341.00 | 341.00 | 0.29% | 848,658 |
| Nov 25, 2025 | 342.00 | 347.00 | 337.00 | 340.00 | 340.00 | -0.58% | 1,014,601 |
| Nov 24, 2025 | 364.00 | 365.00 | 340.00 | 342.00 | 342.00 | -3.93% | 2,292,033 |
| Nov 21, 2025 | 373.00 | 409.00 | 355.00 | 356.00 | 356.00 | 1.71% | 14,327,374 |
| Nov 20, 2025 | 340.00 | 377.00 | 335.00 | 350.00 | 350.00 | 1.16% | 6,700,476 |
| Nov 19, 2025 | 325.00 | 417.00 | 316.00 | 346.00 | 346.00 | 7.45% | 40,735,700 |
| Nov 18, 2025 | 330.00 | 333.00 | 320.00 | 322.00 | 322.00 | -2.13% | 1,071,739 |
| Nov 17, 2025 | 334.00 | 338.00 | 323.00 | 329.00 | 329.00 | -1.50% | 1,332,727 |
| Nov 14, 2025 | 352.00 | 353.00 | 333.00 | 334.00 | 334.00 | -5.11% | 1,698,131 |
| Nov 13, 2025 | 355.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 1,039,968 |
| Nov 12, 2025 | 352.00 | 357.00 | 351.00 | 354.00 | 354.00 | -0.28% | 1,155,273 |
| Nov 11, 2025 | 366.00 | 373.00 | 352.00 | 355.00 | 355.00 | -1.39% | 1,989,843 |
| Nov 10, 2025 | 370.00 | 375.00 | 358.00 | 360.00 | 360.00 | -2.70% | 2,269,600 |
| Nov 7, 2025 | 350.00 | 438.00 | 347.00 | 370.00 | 370.00 | 4.52% | 34,225,450 |
| Nov 6, 2025 | 362.00 | 370.00 | 351.00 | 354.00 | 354.00 | -3.01% | 2,231,868 |
| Nov 5, 2025 | 374.00 | 374.00 | 351.00 | 365.00 | 365.00 | -2.93% | 3,035,569 |
| Nov 4, 2025 | 392.00 | 400.00 | 375.00 | 376.00 | 376.00 | -3.84% | 4,282,651 |
| Nov 3, 2025 | 414.00 | 417.00 | 384.00 | 391.00 | 391.00 | -4.63% | 8,477,399 |
| Oct 31, 2025 | 487.00 | 496.00 | 402.00 | 410.00 | 410.00 | -15.81% | 39,207,670 |
| Oct 30, 2025 | 380.00 | 487.00 | 379.00 | 487.00 | 487.00 | 29.87% | 72,118,940 |
| Oct 29, 2025 | 378.00 | 378.00 | 369.00 | 375.00 | 375.00 | 0.54% | 760,709 |
| Oct 28, 2025 | 381.00 | 385.00 | 366.00 | 373.00 | 373.00 | -1.06% | 1,115,166 |
| Oct 27, 2025 | 366.00 | 395.00 | 360.00 | 377.00 | 377.00 | 4.72% | 2,523,471 |
| Oct 24, 2025 | 353.00 | 365.00 | 353.00 | 360.00 | 360.00 | 2.27% | 685,056 |
| Oct 23, 2025 | 355.00 | 358.00 | 350.00 | 352.00 | 352.00 | -0.85% | 406,238 |
| Oct 22, 2025 | 357.00 | 360.00 | 351.00 | 355.00 | 355.00 | -0.56% | 403,076 |
| Oct 21, 2025 | 352.00 | 360.00 | 352.00 | 357.00 | 357.00 | 0.28% | 419,523 |
| Oct 20, 2025 | 361.00 | 361.00 | 353.00 | 356.00 | 356.00 | -1.11% | 348,269 |
| Oct 17, 2025 | 355.00 | 365.00 | 354.00 | 360.00 | 360.00 | 0.84% | 416,203 |
| Oct 16, 2025 | 360.00 | 362.00 | 353.00 | 357.00 | 357.00 | -0.83% | 355,835 |
| Oct 15, 2025 | 360.00 | 364.00 | 352.00 | 360.00 | 360.00 | - | 371,935 |
| Oct 14, 2025 | 360.00 | 365.00 | 356.00 | 360.00 | 360.00 | -0.55% | 501,241 |
| Oct 13, 2025 | 350.00 | 363.00 | 346.00 | 362.00 | 362.00 | 1.97% | 432,029 |
| Oct 10, 2025 | 362.00 | 362.00 | 352.00 | 355.00 | 355.00 | -1.93% | 441,306 |
| Oct 2, 2025 | 358.00 | 364.00 | 352.00 | 362.00 | 362.00 | 1.12% | 532,632 |
| Oct 1, 2025 | 354.00 | 364.00 | 351.00 | 358.00 | 358.00 | 1.13% | 558,382 |
| Sep 30, 2025 | 353.00 | 362.00 | 350.00 | 354.00 | 354.00 | 0.57% | 689,326 |
| Sep 29, 2025 | 362.00 | 362.00 | 351.00 | 352.00 | 352.00 | -1.95% | 860,404 |
| Sep 26, 2025 | 362.00 | 362.00 | 351.00 | 359.00 | 359.00 | -0.83% | 539,996 |
| Sep 25, 2025 | 375.00 | 376.00 | 356.00 | 362.00 | 362.00 | -2.69% | 856,139 |
| Sep 24, 2025 | 383.00 | 387.00 | 370.00 | 372.00 | 372.00 | -2.62% | 592,149 |
| Sep 23, 2025 | 386.00 | 388.00 | 377.00 | 382.00 | 382.00 | -1.55% | 806,647 |
| Sep 22, 2025 | 374.00 | 396.00 | 373.00 | 388.00 | 388.00 | 5.72% | 2,568,019 |