Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 407,000.00 | 432,500.00 | 407,000.00 | 428,500.00 | 408,624.88 | 17,141 |
| 2024-04-24 | 411,500.00 | 415,000.00 | 409,000.00 | 409,000.00 | 390,029.35 | 3,197 |
| 2024-04-23 | 411,500.00 | 411,500.00 | 406,500.00 | 411,000.00 | 391,936.58 | 3,731 |
| 2024-04-22 | 398,000.00 | 412,000.00 | 395,500.00 | 411,500.00 | 392,413.39 | 7,157 |
| 2024-04-19 | 392,000.00 | 398,000.00 | 390,500.00 | 395,500.00 | 377,155.52 | 2,726 |
| 2024-04-18 | 397,500.00 | 397,500.00 | 391,000.00 | 392,000.00 | 373,817.86 | 2,014 |
| 2024-04-17 | 396,000.00 | 398,000.00 | 390,500.00 | 394,000.00 | 375,725.09 | 1,988 |
| 2024-04-16 | 396,000.00 | 401,000.00 | 392,500.00 | 395,500.00 | 377,155.52 | 2,631 |
| 2024-04-15 | 391,500.00 | 399,500.00 | 389,500.00 | 399,500.00 | 380,969.99 | 4,757 |
| 2024-04-12 | 391,500.00 | 399,000.00 | 391,000.00 | 394,000.00 | 375,725.09 | 3,182 |
| 2024-04-11 | 395,500.00 | 399,500.00 | 388,500.00 | 396,000.00 | 377,632.33 | 5,085 |
| 2024-04-09 | 397,500.00 | 403,500.00 | 397,500.00 | 400,000.00 | 381,446.80 | 1,608 |
| 2024-04-08 | 401,000.00 | 401,000.00 | 396,000.00 | 397,500.00 | 379,062.75 | 3,124 |
| 2024-04-05 | 403,000.00 | 405,000.00 | 400,500.00 | 401,500.00 | 382,877.22 | 1,592 |
| 2024-04-04 | 409,000.00 | 409,000.00 | 404,000.00 | 404,000.00 | 385,261.26 | 1,805 |
| 2024-04-03 | 403,000.00 | 408,000.00 | 399,000.00 | 408,000.00 | 389,075.73 | 3,686 |
| 2024-04-02 | 401,500.00 | 408,000.00 | 401,000.00 | 403,000.00 | 384,307.65 | 2,640 |
| 2024-04-01 | 399,500.00 | 405,000.00 | 397,500.00 | 405,000.00 | 386,214.88 | 4,991 |
| 2024-03-29 | 400,500.00 | 400,500.00 | 395,500.00 | 395,500.00 | 377,155.52 | 2,015 |
| 2024-03-28 | 400,000.00 | 400,500.00 | 397,000.00 | 398,500.00 | 380,016.37 | 2,441 |
| 2024-03-27 | 391,500.00 | 403,000.00 | 391,500.00 | 400,500.00 | 381,923.60 | 4,038 |
| 2024-03-26 | 392,500.00 | 397,000.00 | 391,500.00 | 395,000.00 | 376,678.71 | 2,776 |
| 2024-03-25 | 394,500.00 | 394,500.00 | 389,500.00 | 390,000.00 | 371,910.63 | 2,020 |
| 2024-03-22 | 391,500.00 | 394,500.00 | 390,000.00 | 392,500.00 | 374,294.67 | 2,935 |
| 2024-03-21 | 384,000.00 | 391,000.00 | 384,000.00 | 391,000.00 | 372,864.24 | 2,566 |
| 2024-03-20 | 387,000.00 | 387,000.00 | 381,000.00 | 384,000.00 | 366,188.92 | 3,354 |
| 2024-03-19 | 390,000.00 | 392,000.00 | 383,500.00 | 384,500.00 | 366,665.73 | 5,030 |
| 2024-03-18 | 395,000.00 | 395,000.00 | 389,000.00 | 390,000.00 | 371,910.63 | 3,891 |
| 2024-03-15 | 392,000.00 | 393,500.00 | 387,500.00 | 393,500.00 | 375,248.29 | 6,075 |
| 2024-03-14 | 394,000.00 | 396,500.00 | 390,500.00 | 391,000.00 | 372,864.24 | 4,383 |
| 2024-03-13 | 394,500.00 | 395,000.00 | 390,500.00 | 392,000.00 | 373,817.86 | 2,577 |
| 2024-03-12 | 398,000.00 | 398,000.00 | 392,500.00 | 394,500.00 | 376,201.90 | 1,728 |
| 2024-03-11 | 395,000.00 | 395,500.00 | 392,500.00 | 395,000.00 | 376,678.71 | 1,239 |
| 2024-03-08 | 395,000.00 | 396,500.00 | 392,500.00 | 394,500.00 | 376,201.90 | 2,718 |
| 2024-03-07 | 402,500.00 | 403,500.00 | 391,000.00 | 392,000.00 | 373,817.86 | 5,150 |
| 2024-03-06 | 405,000.00 | 405,000.00 | 400,500.00 | 402,000.00 | 383,354.03 | 1,428 |
| 2024-03-05 | 401,000.00 | 404,500.00 | 400,500.00 | 404,500.00 | 385,738.07 | 1,739 |
| 2024-03-04 | 402,000.00 | 410,000.00 | 400,000.00 | 403,000.00 | 384,307.65 | 2,278 |
| 2024-02-29 | 405,500.00 | 409,000.00 | 401,000.00 | 401,000.00 | 382,400.41 | 2,828 |
| 2024-02-28 | 409,000.00 | 409,000.00 | 404,000.00 | 405,500.00 | 386,691.69 | 1,708 |
| 2024-02-27 | 410,000.00 | 410,000.00 | 405,000.00 | 406,500.00 | 387,645.31 | 1,633 |
| 2024-02-26 | 406,500.00 | 410,000.00 | 405,000.00 | 409,500.00 | 390,506.16 | 2,215 |
| 2024-02-23 | 406,000.00 | 410,000.00 | 403,500.00 | 406,500.00 | 387,645.31 | 1,359 |
| 2024-02-22 | 404,000.00 | 411,000.00 | 402,000.00 | 405,500.00 | 386,691.69 | 2,435 |
| 2024-02-21 | 407,000.00 | 407,500.00 | 403,000.00 | 404,000.00 | 385,261.26 | 1,532 |
| 2024-02-20 | 410,000.00 | 413,000.00 | 403,500.00 | 404,000.00 | 385,261.26 | 2,720 |
| 2024-02-19 | 408,000.00 | 412,000.00 | 406,000.00 | 408,000.00 | 389,075.73 | 2,104 |
| 2024-02-16 | 405,000.00 | 409,000.00 | 402,000.00 | 406,000.00 | 387,168.50 | 2,493 |
| 2024-02-15 | 406,500.00 | 406,500.00 | 401,500.00 | 402,000.00 | 383,354.03 | 2,462 |
| 2024-02-14 | 409,000.00 | 411,500.00 | 402,000.00 | 403,000.00 | 384,307.65 | 4,680 |
| 2024-02-13 | 414,000.00 | 416,000.00 | 410,000.00 | 412,000.00 | 392,890.20 | 3,456 |
| 2024-02-08 | 416,500.00 | 417,500.00 | 409,500.00 | 410,500.00 | 391,459.77 | 3,614 |
| 2024-02-07 | 416,500.00 | 416,500.00 | 410,000.00 | 414,500.00 | 395,274.24 | 3,698 |
| 2024-02-06 | 415,000.00 | 417,000.00 | 410,000.00 | 410,500.00 | 391,459.77 | 3,376 |
| 2024-02-05 | 415,500.00 | 417,000.00 | 410,000.00 | 416,500.00 | 397,181.48 | 6,140 |
| 2024-02-02 | 407,000.00 | 418,500.00 | 403,000.00 | 415,000.00 | 395,751.05 | 9,514 |
| 2024-02-01 | 399,000.00 | 408,000.00 | 399,000.00 | 407,000.00 | 388,122.11 | 8,366 |
| 2024-01-31 | 399,000.00 | 404,000.00 | 396,500.00 | 400,000.00 | 381,446.80 | 3,859 |
| 2024-01-30 | 396,500.00 | 401,500.00 | 396,500.00 | 399,500.00 | 380,969.99 | 2,425 |
| 2024-01-29 | 394,000.00 | 400,000.00 | 391,500.00 | 395,500.00 | 377,155.52 | 2,526 |
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.