Organic Tea Cosmetics Holdings Company Limited (KOSDAQ:900300)
South Korea
· Delayed Price · Currency is KRW 229.00
+13.00 (6.02%)
At close: Apr 28, 2026
KOSDAQ:900300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.00 | 280.00 | 210.00 | 229.00 | 229.00 | 6.02% | 218,642,361 |
| Apr 27, 2026 | 257.00 | 267.00 | 201.00 | 216.00 | 216.00 | -11.48% | 194,455,733 |
| 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 |
| Feb 9, 2026 | 164.00 | 170.00 | 159.00 | 170.00 | 170.00 | 29.77% | 24,694,130 |
| Feb 6, 2026 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 4,148,320 |
| 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% | 3,928,190 |
| Feb 3, 2026 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | 2,453,600 |
| Feb 2, 2026 | 131.00 | 134.00 | 128.00 | 134.00 | 134.00 | 0.75% | 2,617,540 |
| Jan 30, 2026 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | -2.92% | 4,783,680 |
| Jan 29, 2026 | 143.00 | 144.00 | 136.00 | 137.00 | 137.00 | -3.52% | 6,236,540 |
| Jan 28, 2026 | 145.00 | 151.00 | 141.00 | 142.00 | 142.00 | -1.39% | 5,467,460 |
| Jan 27, 2026 | 150.00 | 151.00 | 140.00 | 144.00 | 144.00 | -4.00% | 5,228,770 |
| 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% | 13,247,030 |
| Jan 22, 2026 | 138.00 | 147.00 | 129.00 | 141.00 | 141.00 | 3.68% | 11,060,030 |
| Jan 21, 2026 | 158.00 | 159.00 | 135.00 | 136.00 | 136.00 | -15.53% | 15,003,750 |
| Jan 20, 2026 | 156.00 | 164.00 | 155.00 | 161.00 | 161.00 | 2.55% | 4,375,590 |
| Jan 19, 2026 | 164.00 | 166.00 | 156.00 | 157.00 | 157.00 | -4.27% | 6,447,000 |
| Jan 16, 2026 | 171.00 | 174.00 | 160.00 | 164.00 | 164.00 | -2.96% | 7,173,120 |
| Jan 15, 2026 | 181.00 | 182.00 | 168.00 | 169.00 | 169.00 | -7.14% | 8,778,140 |
| Jan 14, 2026 | 175.00 | 194.00 | 172.00 | 182.00 | 182.00 | 4.00% | 12,206,390 |
| Jan 13, 2026 | 185.00 | 188.00 | 173.00 | 175.00 | 175.00 | -5.41% | 6,798,110 |
| Jan 12, 2026 | 189.00 | 195.00 | 183.00 | 185.00 | 185.00 | -2.12% | 3,625,680 |
| Jan 9, 2026 | 187.00 | 193.00 | 179.00 | 189.00 | 189.00 | 1.07% | 4,983,990 |
| Jan 8, 2026 | 204.00 | 205.00 | 184.00 | 187.00 | 187.00 | -7.43% | 7,734,640 |
| Jan 7, 2026 | 213.00 | 222.00 | 200.00 | 202.00 | 202.00 | -4.27% | 8,904,650 |
| Jan 6, 2026 | 238.00 | 239.00 | 209.00 | 211.00 | 211.00 | -11.34% | 10,921,320 |
| Jan 5, 2026 | 253.00 | 257.00 | 233.00 | 238.00 | 238.00 | -5.56% | 8,045,110 |
| Jan 2, 2026 | 290.00 | 307.00 | 242.00 | 252.00 | 252.00 | 6.33% | 24,447,860 |
| Dec 30, 2025 | 245.00 | 262.00 | 233.00 | 237.00 | 237.00 | -2.47% | 3,502,070 |
| 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% | 2,147,950 |
| Dec 24, 2025 | 266.00 | 270.00 | 259.00 | 262.00 | 262.00 | -1.13% | 1,154,720 |
| Dec 23, 2025 | 282.00 | 282.00 | 258.00 | 265.00 | 265.00 | -5.36% | 2,642,990 |
| Dec 22, 2025 | 290.00 | 292.00 | 279.00 | 280.00 | 280.00 | -3.45% | 1,783,240 |
| Dec 19, 2025 | 296.00 | 298.00 | 284.00 | 290.00 | 290.00 | -2.03% | 1,507,070 |
| Dec 18, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.99% | 1,177,850 |
| Dec 17, 2025 | 306.00 | 309.00 | 296.00 | 302.00 | 302.00 | -1.63% | 1,783,280 |
| Dec 16, 2025 | 318.00 | 328.00 | 303.00 | 307.00 | 307.00 | -0.32% | 2,014,470 |
| Dec 15, 2025 | 310.00 | 312.00 | 305.00 | 308.00 | 308.00 | -1.60% | 1,403,080 |
| Dec 12, 2025 | 318.00 | 318.00 | 309.00 | 313.00 | 313.00 | -1.26% | 1,571,720 |
| Dec 11, 2025 | 318.00 | 321.00 | 314.00 | 317.00 | 317.00 | -0.31% | 1,427,480 |
| Dec 10, 2025 | 330.00 | 333.00 | 317.00 | 318.00 | 318.00 | -3.64% | 1,436,030 |
| Dec 9, 2025 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 940,670 |
| Dec 8, 2025 | 346.00 | 346.00 | 334.00 | 336.00 | 336.00 | -2.89% | 1,080,800 |
| Dec 5, 2025 | 348.00 | 348.00 | 339.00 | 346.00 | 346.00 | 0.58% | 475,590 |
| Dec 4, 2025 | 348.00 | 351.00 | 339.00 | 344.00 | 344.00 | -1.99% | 1,034,700 |
| Dec 3, 2025 | 347.00 | 351.00 | 345.00 | 351.00 | 351.00 | 1.45% | 673,500 |
| Dec 2, 2025 | 342.00 | 350.00 | 340.00 | 346.00 | 346.00 | 0.87% | 769,100 |
| Dec 1, 2025 | 343.00 | 347.00 | 339.00 | 343.00 | 343.00 | 0.29% | 678,010 |