Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 428,500.00 | 436,000.00 | 428,500.00 | 434,000.00 | 413,869.77 | 2,418 |
| 2024-07-23 | 428,000.00 | 433,500.00 | 428,000.00 | 431,000.00 | 411,008.92 | 2,069 |
| 2024-07-22 | 432,000.00 | 432,000.00 | 424,500.00 | 428,000.00 | 408,148.07 | 3,649 |
| 2024-07-19 | 436,500.00 | 436,500.00 | 429,000.00 | 432,000.00 | 411,962.54 | 2,571 |
| 2024-07-18 | 435,000.00 | 437,500.00 | 429,000.00 | 436,500.00 | 416,253.82 | 5,059 |
| 2024-07-17 | 433,500.00 | 434,500.00 | 431,000.00 | 433,000.00 | 412,916.16 | 2,699 |
| 2024-07-16 | 435,500.00 | 437,500.00 | 431,000.00 | 431,000.00 | 411,008.92 | 2,865 |
| 2024-07-15 | 434,500.00 | 440,000.00 | 432,500.00 | 435,500.00 | 415,300.20 | 6,157 |
| 2024-07-12 | 432,500.00 | 435,000.00 | 428,000.00 | 432,500.00 | 412,439.35 | 4,326 |
| 2024-07-11 | 432,500.00 | 435,000.00 | 426,000.00 | 433,500.00 | 413,392.96 | 7,005 |
| 2024-07-10 | 427,000.00 | 429,500.00 | 423,000.00 | 428,000.00 | 408,148.07 | 3,739 |
| 2024-07-09 | 431,000.00 | 431,000.00 | 427,000.00 | 430,000.00 | 410,055.31 | 4,178 |
| 2024-07-08 | 417,500.00 | 431,500.00 | 416,000.00 | 431,000.00 | 411,008.92 | 7,056 |
| 2024-07-05 | 418,000.00 | 426,000.00 | 418,000.00 | 419,500.00 | 400,042.33 | 5,980 |
| 2024-07-04 | 420,000.00 | 420,000.00 | 412,000.00 | 418,000.00 | 398,611.90 | 7,192 |
| 2024-07-03 | 422,500.00 | 423,500.00 | 413,000.00 | 417,000.00 | 397,658.28 | 5,174 |
| 2024-07-02 | 423,000.00 | 423,500.00 | 418,000.00 | 422,000.00 | 402,426.37 | 5,265 |
| 2024-07-01 | 433,000.00 | 433,000.00 | 422,000.00 | 424,500.00 | 404,810.41 | 5,566 |
| 2024-06-28 | 430,000.00 | 434,500.00 | 427,500.00 | 433,000.00 | 412,916.16 | 3,378 |
| 2024-06-27 | 431,000.00 | 434,500.00 | 426,000.00 | 428,000.00 | 408,148.07 | 5,360 |
| 2024-06-26 | 443,500.00 | 443,500.00 | 432,000.00 | 435,000.00 | 414,823.39 | 9,364 |
| 2024-06-25 | 448,000.00 | 450,500.00 | 443,500.00 | 444,000.00 | 423,405.94 | 3,459 |
| 2024-06-24 | 459,500.00 | 459,500.00 | 441,000.00 | 445,500.00 | 424,836.37 | 6,768 |
| 2024-06-21 | 452,000.00 | 462,000.00 | 450,000.00 | 456,000.00 | 434,849.35 | 9,123 |
| 2024-06-20 | 463,000.00 | 464,500.00 | 452,000.00 | 454,000.00 | 432,942.11 | 7,516 |
| 2024-06-19 | 477,500.00 | 478,000.00 | 454,500.00 | 458,500.00 | 437,233.39 | 16,717 |
| 2024-06-18 | 500,000.00 | 503,000.00 | 475,000.00 | 478,000.00 | 455,828.92 | 15,757 |
| 2024-06-17 | 493,000.00 | 497,500.00 | 485,500.00 | 497,500.00 | 474,424.45 | 12,614 |
| 2024-06-14 | 484,000.00 | 504,000.00 | 480,000.00 | 492,000.00 | 469,179.56 | 19,247 |
| 2024-06-13 | 491,500.00 | 513,000.00 | 485,000.00 | 485,500.00 | 462,981.05 | 25,085 |
| 2024-06-12 | 486,000.00 | 487,500.00 | 475,500.00 | 487,500.00 | 464,888.28 | 9,637 |
| 2024-06-11 | 487,500.00 | 490,500.00 | 480,500.00 | 486,000.00 | 463,457.86 | 16,771 |
| 2024-06-10 | 467,500.00 | 487,500.00 | 459,000.00 | 480,500.00 | 458,212.96 | 27,702 |
| 2024-06-07 | 445,500.00 | 471,500.00 | 445,500.00 | 466,000.00 | 444,385.52 | 20,027 |
| 2024-06-05 | 443,000.00 | 447,500.00 | 440,000.00 | 445,000.00 | 424,359.56 | 3,584 |
| 2024-06-04 | 453,000.00 | 455,000.00 | 441,500.00 | 441,500.00 | 421,021.90 | 5,156 |
| 2024-06-03 | 455,500.00 | 457,000.00 | 450,000.00 | 457,000.00 | 435,802.96 | 5,805 |
| 2024-05-31 | 448,500.00 | 455,000.00 | 445,500.00 | 455,000.00 | 433,895.73 | 4,159 |
| 2024-05-30 | 457,000.00 | 457,000.00 | 444,500.00 | 448,500.00 | 427,697.22 | 7,912 |
| 2024-05-29 | 460,500.00 | 466,000.00 | 453,000.00 | 457,000.00 | 435,802.96 | 9,767 |
| 2024-05-28 | 456,500.00 | 462,000.00 | 450,500.00 | 460,500.00 | 439,140.62 | 13,153 |
| 2024-05-27 | 450,000.00 | 463,000.00 | 447,500.00 | 457,000.00 | 435,802.96 | 12,489 |
| 2024-05-24 | 440,000.00 | 448,500.00 | 435,000.00 | 445,500.00 | 424,836.37 | 7,142 |
| 2024-05-23 | 450,000.00 | 453,000.00 | 441,500.00 | 442,500.00 | 421,975.52 | 7,307 |
| 2024-05-22 | 450,000.00 | 458,000.00 | 448,500.00 | 450,000.00 | 429,127.64 | 6,739 |
| 2024-05-21 | 454,500.00 | 457,500.00 | 447,000.00 | 450,000.00 | 429,127.64 | 7,696 |
| 2024-05-20 | 460,000.00 | 465,000.00 | 451,500.00 | 453,500.00 | 432,465.30 | 14,541 |
| 2024-05-17 | 436,000.00 | 466,000.00 | 433,000.00 | 451,500.00 | 430,558.07 | 32,258 |
| 2024-05-16 | 439,500.00 | 442,500.00 | 432,000.00 | 433,500.00 | 413,392.96 | 6,380 |
| 2024-05-14 | 445,000.00 | 445,000.00 | 433,500.00 | 434,000.00 | 413,869.77 | 5,401 |
| 2024-05-13 | 434,000.00 | 446,500.00 | 432,000.00 | 441,500.00 | 421,021.90 | 15,159 |
| 2024-05-10 | 430,500.00 | 436,500.00 | 427,000.00 | 430,500.00 | 410,532.11 | 7,471 |
| 2024-05-09 | 424,500.00 | 427,500.00 | 421,500.00 | 427,000.00 | 407,194.45 | 5,395 |
| 2024-05-08 | 429,000.00 | 429,000.00 | 422,000.00 | 422,000.00 | 402,426.37 | 1,614 |
| 2024-05-07 | 428,000.00 | 430,500.00 | 424,000.00 | 426,000.00 | 406,240.84 | 4,325 |
| 2024-05-03 | 427,000.00 | 427,000.00 | 422,000.00 | 423,500.00 | 403,856.79 | 1,548 |
| 2024-05-02 | 415,000.00 | 430,000.00 | 415,000.00 | 426,500.00 | 406,717.65 | 6,860 |
| 2024-04-30 | 421,500.00 | 421,500.00 | 415,500.00 | 417,000.00 | 397,658.28 | 3,392 |
| 2024-04-29 | 413,500.00 | 422,000.00 | 413,500.00 | 422,000.00 | 402,426.37 | 4,402 |
| 2024-04-26 | 428,500.00 | 428,500.00 | 412,000.00 | 413,000.00 | 393,843.82 | 7,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 9,000.0000 KRW |
| 2025-03-14 | 9,000.0000 KRW |
| 2023-12-27 | 9,000.0000 KRW |
| 2022-12-28 | 9,000.0000 KRW |
| 2021-12-29 | 8,000.0000 KRW |
| 2020-12-29 | 8,000.0000 KRW |
| 2019-12-27 | 7,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.