Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea
· Delayed Price · Currency is KRW 116.00
-4.00 (-3.33%)
At close: Mar 9, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 124.00 | 117.00 | 120.00 | 120.00 | -1.64% | 5,555,834 |
| Mar 5, 2026 | 125.00 | 130.00 | 120.00 | 122.00 | 122.00 | 1.67% | 8,575,404 |
| Mar 4, 2026 | 114.00 | 134.00 | 111.00 | 120.00 | 120.00 | 0.84% | 19,476,980 |
| Mar 3, 2026 | 123.00 | 126.00 | 117.00 | 119.00 | 119.00 | -7.03% | 7,966,180 |
| Feb 27, 2026 | 124.00 | 151.00 | 115.00 | 128.00 | 128.00 | 3.23% | 37,545,878 |
| 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% | 15,632,420 |
| Feb 23, 2026 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | -1.79% | 4,790,403 |
| Feb 20, 2026 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | - | 5,748,879 |
| Feb 19, 2026 | 121.00 | 122.00 | 111.00 | 112.00 | 112.00 | -7.44% | 7,783,458 |
| 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% | 11,539,317 |
| Feb 11, 2026 | 145.00 | 146.00 | 131.00 | 137.00 | 137.00 | -6.80% | 29,368,461 |
| Feb 10, 2026 | 187.00 | 199.00 | 144.00 | 147.00 | 147.00 | -13.53% | 91,811,320 |
| Feb 9, 2026 | 164.00 | 170.00 | 159.00 | 170.00 | 170.00 | 29.77% | 24,693,383 |
| Feb 6, 2026 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 2,950,430 |
| Feb 5, 2026 | 133.00 | 138.00 | 131.00 | 133.00 | 133.00 | 0.76% | 3,578,320 |
| Feb 4, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -3.65% | 3,908,638 |
| Feb 3, 2026 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | 2,415,619 |
| Feb 2, 2026 | 131.00 | 134.00 | 128.00 | 134.00 | 134.00 | 0.75% | 2,617,545 |
| Jan 30, 2026 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | -2.92% | 4,760,713 |
| Jan 29, 2026 | 143.00 | 144.00 | 136.00 | 137.00 | 137.00 | -3.52% | 6,192,083 |
| Jan 28, 2026 | 145.00 | 151.00 | 141.00 | 142.00 | 142.00 | -1.39% | 5,467,465 |
| Jan 27, 2026 | 150.00 | 151.00 | 140.00 | 144.00 | 144.00 | -4.00% | 5,228,775 |
| Jan 26, 2026 | 148.00 | 156.00 | 146.00 | 150.00 | 150.00 | 2.74% | 5,503,320 |
| Jan 23, 2026 | 140.00 | 159.00 | 137.00 | 146.00 | 146.00 | 3.55% | 13,206,644 |
| Jan 22, 2026 | 138.00 | 147.00 | 129.00 | 141.00 | 141.00 | 3.68% | 10,964,804 |
| Jan 21, 2026 | 158.00 | 159.00 | 135.00 | 136.00 | 136.00 | -15.53% | 15,003,757 |
| Jan 20, 2026 | 156.00 | 164.00 | 155.00 | 161.00 | 161.00 | 2.55% | 4,311,235 |
| Jan 19, 2026 | 164.00 | 166.00 | 156.00 | 157.00 | 157.00 | -4.27% | 6,411,454 |
| Jan 16, 2026 | 171.00 | 174.00 | 160.00 | 164.00 | 164.00 | -2.96% | 7,112,592 |
| Jan 15, 2026 | 181.00 | 182.00 | 168.00 | 169.00 | 169.00 | -7.14% | 8,557,783 |
| Jan 14, 2026 | 175.00 | 194.00 | 172.00 | 182.00 | 182.00 | 4.00% | 12,171,101 |
| Jan 13, 2026 | 185.00 | 188.00 | 173.00 | 175.00 | 175.00 | -5.41% | 6,768,225 |
| Jan 12, 2026 | 189.00 | 195.00 | 183.00 | 185.00 | 185.00 | -2.12% | 3,591,479 |
| Jan 9, 2026 | 187.00 | 193.00 | 179.00 | 189.00 | 189.00 | 1.07% | 4,947,402 |
| Jan 8, 2026 | 204.00 | 205.00 | 184.00 | 187.00 | 187.00 | -7.43% | 7,655,423 |
| Jan 7, 2026 | 213.00 | 222.00 | 200.00 | 202.00 | 202.00 | -4.27% | 8,811,717 |
| Jan 6, 2026 | 238.00 | 239.00 | 209.00 | 211.00 | 211.00 | -11.34% | 10,808,249 |
| Jan 5, 2026 | 253.00 | 257.00 | 233.00 | 238.00 | 238.00 | -5.56% | 7,965,568 |
| Jan 2, 2026 | 290.00 | 307.00 | 242.00 | 252.00 | 252.00 | 6.33% | 24,114,348 |
| Dec 30, 2025 | 245.00 | 262.00 | 233.00 | 237.00 | 237.00 | -2.47% | 2,548,591 |
| Dec 29, 2025 | 255.00 | 255.00 | 240.00 | 243.00 | 243.00 | -4.71% | 1,617,030 |
| Dec 26, 2025 | 263.00 | 268.00 | 253.00 | 255.00 | 255.00 | -2.67% | 2,145,732 |
| Dec 24, 2025 | 266.00 | 270.00 | 259.00 | 262.00 | 262.00 | -1.13% | 1,154,722 |
| Dec 23, 2025 | 282.00 | 282.00 | 258.00 | 265.00 | 265.00 | -5.36% | 2,638,734 |
| Dec 22, 2025 | 290.00 | 292.00 | 279.00 | 280.00 | 280.00 | -3.45% | 1,760,717 |
| Dec 19, 2025 | 296.00 | 298.00 | 284.00 | 290.00 | 290.00 | -2.03% | 1,507,072 |
| Dec 18, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.99% | 1,174,149 |
| Dec 17, 2025 | 306.00 | 309.00 | 296.00 | 302.00 | 302.00 | -1.63% | 1,777,013 |
| Dec 16, 2025 | 318.00 | 328.00 | 303.00 | 307.00 | 307.00 | -0.32% | 1,976,162 |
| Dec 15, 2025 | 310.00 | 312.00 | 305.00 | 308.00 | 308.00 | -1.60% | 1,403,085 |
| Dec 12, 2025 | 318.00 | 318.00 | 309.00 | 313.00 | 313.00 | -1.26% | 1,570,600 |
| Dec 11, 2025 | 318.00 | 321.00 | 314.00 | 317.00 | 317.00 | -0.31% | 1,420,185 |
| Dec 10, 2025 | 330.00 | 333.00 | 317.00 | 318.00 | 318.00 | -3.64% | 1,436,035 |
| Dec 9, 2025 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 940,676 |
| Dec 8, 2025 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | -2.89% | 1,067,828 |
| 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 |