Stock listing
KRX:900300 Organic Tea Cosmetics Holdings Co. Ltd. (오가닉티코스메틱) 주가
Follow Organic Tea Cosmetics Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:900300
₩2,415.00 KRW +115.00 (+5.0%)
Delayed at least 15 minutes · 9:10 AM GMT+9, Nov 5, 2026
- Day range so far
- ₩2,300.00 – ₩2,430.00 KRWDelayed at least 15 minutes · 9:10 AM GMT+9, Nov 5, 2026
- Volume
- 3,913 sharesDelayed at least 15 minutes · 9:10 AM GMT+9, Nov 5, 2026
- Market cap
- ₩18.77B KRWDelayed at least 15 minutes · 9:10 AM GMT+9, Nov 5, 2026 · price × 7.77M shares outstanding
- 52-week range
- ₩1,541.00 – ₩21,900.00 KRWLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₩1.76B KRWMedian day 98,326 shares · last 3 months, Aug 5, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · KRX:900300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,300.00 | -25.00 | -1.1% | ₩2,315.00 | ₩2,400.00 | ₩2,150.00 | 30,991 | |
| ₩2,325.00 | -110.00 | -4.5% | ₩2,490.00 | ₩2,490.00 | ₩2,310.00 | 15,667 | |
| ₩2,435.00 | +90.00 | +3.8% | ₩2,345.00 | ₩2,440.00 | ₩2,345.00 | 35,168 | |
| ₩2,345.00 | -5.00 | -0.2% | ₩2,330.00 | ₩2,395.00 | ₩2,330.00 | 37,082 | |
| ₩2,350.00 | -85.00 | -3.5% | ₩2,435.00 | ₩2,435.00 | ₩2,330.00 | 31,498 | |
| ₩2,435.00 | +25.00 | +1.0% | ₩2,410.00 | ₩2,460.00 | ₩2,360.00 | 36,624 | |
| ₩2,410.00 | +30.00 | +1.3% | ₩2,385.00 | ₩2,485.00 | ₩2,355.00 | 26,133 | |
| ₩2,380.00 | -180.00 | -7.0% | ₩2,550.00 | ₩2,550.00 | ₩2,380.00 | 50,549 | |
| ₩2,560.00 | -30.00 | -1.2% | ₩2,555.00 | ₩2,750.00 | ₩2,525.00 | 23,624 | |
| ₩2,590.00 | -190.00 | -6.8% | ₩2,780.00 | ₩2,850.00 | ₩2,580.00 | 47,412 | |
| ₩2,780.00 | +15.00 | +0.5% | ₩2,710.00 | ₩2,840.00 | ₩2,710.00 | 57,956 | |
| ₩2,765.00 | -115.00 | -4.0% | ₩2,890.00 | ₩2,980.00 | ₩2,755.00 | 86,317 | |
| ₩2,880.00 | +380.00 | +15.2% | ₩2,510.00 | ₩3,225.00 | ₩2,510.00 | 746,705 | |
| ₩2,500.00 | 0.00 | 0.0% | ₩2,590.00 | ₩2,630.00 | ₩2,480.00 | 35,259 | |
| ₩2,500.00 | -190.00 | -7.1% | ₩2,555.00 | ₩2,690.00 | ₩2,470.00 | 48,071 | |
| ₩2,690.00 | +70.00 | +2.7% | ₩2,750.00 | ₩2,805.00 | ₩2,595.00 | 33,597 | |
| ₩2,620.00 | -50.00 | -1.9% | ₩2,635.00 | ₩2,660.00 | ₩2,520.00 | 53,482 | |
| ₩2,670.00 | -170.00 | -6.0% | ₩2,780.00 | ₩2,850.00 | ₩2,660.00 | 64,747 | |
| ₩2,840.00 | -75.00 | -2.6% | ₩2,960.00 | ₩2,960.00 | ₩2,775.00 | 83,288 | |
| ₩2,915.00 | -100.00 | -3.3% | ₩3,120.00 | ₩3,120.00 | ₩2,905.00 | 80,895 | |
| ₩3,015.00 | +25.00 | +0.8% | ₩2,990.00 | ₩3,085.00 | ₩2,825.00 | 136,331 | |
| ₩2,990.00 | +390.00 | +15.0% | ₩2,655.00 | ₩3,375.00 | ₩2,655.00 | 1,316,898 | |
| ₩2,600.00 | -35.00 | -1.3% | ₩2,670.00 | ₩2,735.00 | ₩2,510.00 | 80,139 | |
| ₩2,635.00 | -165.00 | -5.9% | ₩2,825.00 | ₩2,910.00 | ₩2,620.00 | 80,719 | |
| ₩2,800.00 | -105.00 | -3.6% | ₩3,115.00 | ₩3,115.00 | ₩2,760.00 | 66,591 | |
| ₩2,905.00 | -25.00 | -0.9% | ₩2,930.00 | ₩3,110.00 | ₩2,880.00 | 49,627 | |
| ₩2,930.00 | -85.00 | -2.8% | ₩3,025.00 | ₩3,090.00 | ₩2,920.00 | 40,907 | |
| ₩3,015.00 | -5.00 | -0.2% | ₩3,015.00 | ₩3,100.00 | ₩2,995.00 | 62,878 | |
| ₩3,020.00 | +20.00 | +0.7% | ₩3,150.00 | ₩3,150.00 | ₩2,980.00 | 73,041 | |
| ₩3,000.00 | -130.00 | -4.2% | ₩3,130.00 | ₩3,130.00 | ₩2,970.00 | 111,996 | |
| ₩3,130.00 | +135.00 | +4.5% | ₩3,100.00 | ₩3,475.00 | ₩3,020.00 | 217,025 | |
| ₩2,995.00 | -205.00 | -6.4% | ₩3,200.00 | ₩3,200.00 | ₩2,950.00 | 101,668 | |
| ₩3,200.00 | -170.00 | -5.0% | ₩3,285.00 | ₩3,355.00 | ₩3,190.00 | 71,364 | |
| ₩3,370.00 | +55.00 | +1.7% | ₩3,280.00 | ₩3,480.00 | ₩3,280.00 | 103,724 | |
| ₩3,315.00 | +85.00 | +2.6% | ₩3,260.00 | ₩3,500.00 | ₩3,230.00 | 197,672 | |
| ₩3,230.00 | -120.00 | -3.6% | ₩3,500.00 | ₩3,500.00 | ₩3,190.00 | 104,266 | |
| ₩3,350.00 | -150.00 | -4.3% | ₩3,500.00 | ₩3,540.00 | ₩3,320.00 | 82,876 | |
| ₩3,500.00 | -130.00 | -3.6% | ₩3,630.00 | ₩3,630.00 | ₩3,360.00 | 134,182 | |
| ₩3,630.00 | 0.00 | 0.0% | ₩3,660.00 | ₩3,720.00 | ₩3,550.00 | 126,861 | |
| ₩3,630.00 | -215.00 | -5.6% | ₩3,850.00 | ₩3,890.00 | ₩3,480.00 | 181,943 | |
| ₩3,845.00 | -215.00 | -5.3% | ₩4,270.00 | ₩4,270.00 | ₩3,835.00 | 208,151 | |
| ₩4,060.00 | -15.00 | -0.4% | ₩4,040.00 | ₩4,300.00 | ₩3,670.00 | 386,062 | |
| ₩4,075.00 | -145.00 | -3.4% | ₩4,235.00 | ₩4,370.00 | ₩3,955.00 | 618,169 | |
| ₩4,220.00 | +555.00 | +15.1% | ₩3,775.00 | ₩4,575.00 | ₩3,710.00 | 3,210,857 | |
| ₩3,665.00 | +195.00 | +5.6% | ₩3,530.00 | ₩4,350.00 | ₩3,320.00 | 2,424,935 | |
| ₩3,470.00 | +5.00 | +0.1% | ₩3,445.00 | ₩3,845.00 | ₩3,255.00 | 1,037,167 | |
| ₩3,465.00 | -460.00 | -11.7% | ₩3,830.00 | ₩4,130.00 | ₩3,465.00 | 1,207,015 | |
| ₩3,925.00 | +540.00 | +16.0% | ₩3,170.00 | ₩4,400.00 | ₩3,010.00 | 6,576,860 | |
| ₩3,385.00 | +170.00 | +5.3% | ₩4,175.00 | ₩4,175.00 | ₩3,245.00 | 4,368,675 | |
| ₩3,215.00 | +740.00 | +29.9% | ₩3,215.00 | ₩3,215.00 | ₩3,215.00 | 185,421 | |
| ₩2,475.00 | -130.00 | -5.0% | ₩2,600.00 | ₩2,795.00 | ₩2,430.00 | 140,931 | |
| ₩2,605.00 | -105.00 | -3.9% | ₩2,710.00 | ₩2,710.00 | ₩2,495.00 | 111,255 | |
| ₩2,710.00 | -135.00 | -4.7% | ₩2,980.00 | ₩2,980.00 | ₩2,660.00 | 221,872 | |
| ₩2,845.00 | -155.00 | -5.2% | ₩3,000.00 | ₩3,070.00 | ₩2,765.00 | 306,453 | |
| ₩3,000.00 | +60.00 | +2.0% | ₩3,000.00 | ₩3,495.00 | ₩2,850.00 | 1,914,471 | |
| ₩2,940.00 | +675.00 | +29.8% | ₩2,310.00 | ₩2,940.00 | ₩2,200.00 | 1,805,366 | |
| ₩2,265.00 | +310.00 | +15.9% | ₩1,970.00 | ₩2,500.00 | ₩1,970.00 | 984,195 | |
| ₩1,955.00 | +59.00 | +3.1% | ₩2,000.00 | ₩2,180.00 | ₩1,851.00 | 121,024 | |
| ₩1,896.00 | -24.00 | -1.3% | ₩1,904.00 | ₩1,931.00 | ₩1,869.00 | 45,505 | |
| ₩1,920.00 | +23.00 | +1.2% | ₩2,000.00 | ₩2,000.00 | ₩1,875.00 | 57,416 | |
| ₩1,897.00 | +70.00 | +3.8% | ₩1,820.00 | ₩1,940.00 | ₩1,790.00 | 98,326 |
- Ticker
- KRX:900300
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Organic Tea Cosmetics Holdings Co. Ltd.