Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 390,000.00 | 396,000.00 | 390,000.00 | 392,500.00 | 374,294.67 | 1,536 |
| 2024-01-25 | 392,000.00 | 395,000.00 | 388,000.00 | 393,000.00 | 374,771.48 | 2,922 |
| 2024-01-24 | 392,500.00 | 393,000.00 | 385,500.00 | 392,000.00 | 373,817.86 | 2,658 |
| 2024-01-23 | 395,000.00 | 395,500.00 | 389,000.00 | 392,000.00 | 373,817.86 | 2,600 |
| 2024-01-22 | 394,500.00 | 394,500.00 | 390,000.00 | 391,000.00 | 372,864.24 | 1,625 |
| 2024-01-19 | 392,000.00 | 396,000.00 | 391,000.00 | 391,000.00 | 372,864.24 | 2,374 |
| 2024-01-18 | 395,000.00 | 397,000.00 | 389,500.00 | 391,500.00 | 373,341.05 | 3,332 |
| 2024-01-17 | 406,500.00 | 407,000.00 | 394,000.00 | 395,000.00 | 376,678.71 | 3,775 |
| 2024-01-16 | 407,000.00 | 411,000.00 | 401,500.00 | 403,500.00 | 384,784.46 | 3,099 |
| 2024-01-15 | 407,000.00 | 410,000.00 | 405,000.00 | 409,000.00 | 390,029.35 | 3,806 |
| 2024-01-12 | 399,500.00 | 408,000.00 | 399,000.00 | 407,000.00 | 388,122.11 | 6,210 |
| 2024-01-11 | 406,000.00 | 406,500.00 | 399,500.00 | 399,500.00 | 380,969.99 | 3,058 |
| 2024-01-10 | 409,000.00 | 411,000.00 | 403,500.00 | 404,500.00 | 385,738.07 | 3,693 |
| 2024-01-09 | 404,000.00 | 410,000.00 | 400,000.00 | 409,000.00 | 390,029.35 | 10,231 |
| 2024-01-08 | 397,500.00 | 405,000.00 | 395,000.00 | 400,000.00 | 381,446.80 | 8,243 |
| 2024-01-05 | 393,500.00 | 394,500.00 | 388,500.00 | 392,000.00 | 373,817.86 | 2,663 |
| 2024-01-04 | 395,000.00 | 396,000.00 | 392,500.00 | 393,000.00 | 374,771.48 | 2,495 |
| 2024-01-03 | 398,500.00 | 402,000.00 | 395,000.00 | 396,000.00 | 377,632.33 | 3,761 |
| 2024-01-02 | 400,000.00 | 403,000.00 | 398,500.00 | 400,000.00 | 381,446.80 | 3,406 |
| 2023-12-28 | 398,000.00 | 404,000.00 | 395,000.00 | 400,000.00 | 381,446.80 | 4,577 |
| 2023-12-27 | 393,500.00 | 395,500.00 | 391,500.00 | 395,000.00 | 376,678.71 | 3,798 |
| 2023-12-26 | 397,000.00 | 401,000.00 | 395,500.00 | 400,000.00 | 372,864.24 | 6,268 |
| 2023-12-22 | 399,500.00 | 400,000.00 | 394,000.00 | 395,500.00 | 368,669.52 | 2,238 |
| 2023-12-21 | 399,500.00 | 400,000.00 | 395,500.00 | 396,500.00 | 369,601.68 | 2,942 |
| 2023-12-20 | 398,000.00 | 400,000.00 | 397,000.00 | 399,500.00 | 372,398.16 | 4,828 |
| 2023-12-19 | 395,500.00 | 399,000.00 | 393,500.00 | 398,000.00 | 370,999.92 | 3,736 |
| 2023-12-18 | 394,000.00 | 397,000.00 | 391,000.00 | 397,000.00 | 370,067.76 | 4,555 |
| 2023-12-15 | 385,500.00 | 394,000.00 | 383,500.00 | 394,000.00 | 367,271.28 | 8,482 |
| 2023-12-14 | 388,000.00 | 391,000.00 | 384,000.00 | 384,500.00 | 358,415.75 | 7,460 |
| 2023-12-13 | 387,000.00 | 389,500.00 | 383,500.00 | 385,000.00 | 358,881.83 | 3,057 |
| 2023-12-12 | 389,500.00 | 390,000.00 | 385,500.00 | 387,000.00 | 360,746.15 | 2,089 |
| 2023-12-11 | 388,000.00 | 388,000.00 | 384,500.00 | 384,500.00 | 358,415.75 | 2,629 |
| 2023-12-08 | 389,500.00 | 389,500.00 | 384,000.00 | 384,500.00 | 358,415.75 | 2,647 |
| 2023-12-07 | 386,500.00 | 389,500.00 | 385,500.00 | 388,500.00 | 362,144.40 | 2,589 |
| 2023-12-06 | 382,000.00 | 390,500.00 | 382,000.00 | 388,500.00 | 362,144.40 | 5,050 |
| 2023-12-05 | 381,000.00 | 386,000.00 | 380,000.00 | 382,000.00 | 356,085.35 | 6,298 |
| 2023-12-04 | 383,000.00 | 383,000.00 | 376,500.00 | 382,000.00 | 356,085.35 | 5,573 |
| 2023-12-01 | 378,500.00 | 382,000.00 | 377,500.00 | 380,000.00 | 354,221.03 | 4,496 |
| 2023-11-30 | 381,500.00 | 384,500.00 | 378,000.00 | 378,500.00 | 352,822.79 | 6,272 |
| 2023-11-29 | 392,000.00 | 392,000.00 | 381,500.00 | 381,500.00 | 355,619.27 | 8,669 |
| 2023-11-28 | 400,500.00 | 401,500.00 | 391,500.00 | 392,000.00 | 365,406.96 | 6,174 |
| 2023-11-27 | 397,500.00 | 402,000.00 | 396,000.00 | 398,000.00 | 370,999.92 | 5,939 |
| 2023-11-24 | 399,000.00 | 399,000.00 | 394,000.00 | 397,000.00 | 370,067.76 | 1,843 |
| 2023-11-23 | 396,500.00 | 397,500.00 | 393,000.00 | 397,000.00 | 370,067.76 | 3,285 |
| 2023-11-22 | 394,500.00 | 397,500.00 | 392,500.00 | 396,000.00 | 369,135.60 | 3,335 |
| 2023-11-21 | 401,000.00 | 401,500.00 | 394,000.00 | 394,000.00 | 367,271.28 | 5,116 |
| 2023-11-20 | 399,500.00 | 402,000.00 | 395,000.00 | 397,500.00 | 370,533.84 | 4,832 |
| 2023-11-17 | 391,000.00 | 398,000.00 | 388,000.00 | 397,500.00 | 370,533.84 | 7,579 |
| 2023-11-16 | 396,000.00 | 398,000.00 | 391,000.00 | 391,000.00 | 364,474.80 | 4,303 |
| 2023-11-15 | 403,000.00 | 403,500.00 | 386,000.00 | 393,000.00 | 366,339.12 | 17,443 |
| 2023-11-14 | 393,500.00 | 407,500.00 | 390,500.00 | 402,000.00 | 374,728.56 | 12,230 |
| 2023-11-13 | 386,000.00 | 397,000.00 | 384,000.00 | 393,500.00 | 366,805.20 | 11,599 |
| 2023-11-10 | 387,500.00 | 389,000.00 | 381,500.00 | 385,500.00 | 359,347.91 | 4,421 |
| 2023-11-09 | 380,000.00 | 391,500.00 | 379,500.00 | 389,000.00 | 362,610.48 | 11,776 |
| 2023-11-08 | 382,000.00 | 382,500.00 | 377,000.00 | 379,500.00 | 353,754.95 | 4,826 |
| 2023-11-07 | 384,000.00 | 384,500.00 | 376,500.00 | 378,500.00 | 352,822.79 | 6,995 |
| 2023-11-06 | 388,000.00 | 390,000.00 | 380,000.00 | 384,000.00 | 357,949.67 | 10,780 |
| 2023-11-03 | 387,000.00 | 390,000.00 | 381,000.00 | 388,000.00 | 361,678.32 | 5,978 |
| 2023-11-02 | 387,000.00 | 393,500.00 | 383,000.00 | 383,000.00 | 357,017.51 | 7,657 |
| 2023-11-01 | 373,500.00 | 394,500.00 | 373,500.00 | 389,500.00 | 363,076.56 | 20,530 |
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.