Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 373,500.00 | 394,500.00 | 373,500.00 | 389,500.00 | 363,076.56 | 20,530 |
| 2023-10-31 | 373,500.00 | 375,000.00 | 370,000.00 | 374,500.00 | 349,094.15 | 4,996 |
| 2023-10-30 | 367,000.00 | 373,500.00 | 365,500.00 | 372,000.00 | 346,763.75 | 3,127 |
| 2023-10-27 | 375,000.00 | 375,500.00 | 367,500.00 | 369,000.00 | 343,967.26 | 3,314 |
| 2023-10-26 | 371,500.00 | 375,000.00 | 369,000.00 | 373,000.00 | 347,695.91 | 7,128 |
| 2023-10-25 | 369,500.00 | 374,500.00 | 365,500.00 | 372,000.00 | 346,763.75 | 5,665 |
| 2023-10-24 | 370,000.00 | 370,000.00 | 361,000.00 | 367,500.00 | 342,569.02 | 3,701 |
| 2023-10-23 | 361,500.00 | 369,000.00 | 361,500.00 | 368,500.00 | 343,501.18 | 3,717 |
| 2023-10-20 | 369,000.00 | 369,500.00 | 361,000.00 | 367,500.00 | 342,569.02 | 5,166 |
| 2023-10-19 | 371,000.00 | 373,000.00 | 366,000.00 | 369,500.00 | 344,433.34 | 4,493 |
| 2023-10-18 | 372,500.00 | 374,000.00 | 369,000.00 | 372,000.00 | 346,763.75 | 3,457 |
| 2023-10-17 | 377,000.00 | 377,000.00 | 369,500.00 | 373,500.00 | 348,161.99 | 6,457 |
| 2023-10-16 | 369,500.00 | 382,000.00 | 368,500.00 | 377,000.00 | 351,424.55 | 12,320 |
| 2023-10-13 | 367,000.00 | 372,000.00 | 366,000.00 | 368,500.00 | 343,501.18 | 3,195 |
| 2023-10-12 | 371,500.00 | 371,500.00 | 365,500.00 | 370,500.00 | 345,365.50 | 3,181 |
| 2023-10-11 | 368,500.00 | 375,000.00 | 366,500.00 | 371,500.00 | 346,297.67 | 4,048 |
| 2023-10-10 | 370,500.00 | 379,000.00 | 367,000.00 | 368,000.00 | 343,035.10 | 7,397 |
| 2023-10-06 | 358,000.00 | 370,000.00 | 356,000.00 | 370,000.00 | 344,899.42 | 9,479 |
| 2023-10-05 | 355,000.00 | 360,500.00 | 352,000.00 | 358,000.00 | 333,713.50 | 4,743 |
| 2023-10-04 | 362,000.00 | 362,000.00 | 353,000.00 | 355,000.00 | 330,917.02 | 7,627 |
| 2023-09-27 | 358,000.00 | 368,000.00 | 354,500.00 | 365,000.00 | 340,238.62 | 5,167 |
| 2023-09-26 | 357,500.00 | 359,000.00 | 354,000.00 | 358,000.00 | 333,713.50 | 3,967 |
| 2023-09-25 | 358,500.00 | 360,500.00 | 357,000.00 | 357,500.00 | 333,247.42 | 2,729 |
| 2023-09-22 | 363,500.00 | 364,000.00 | 358,000.00 | 358,500.00 | 334,179.58 | 5,001 |
| 2023-09-21 | 367,500.00 | 368,000.00 | 362,500.00 | 363,500.00 | 338,840.38 | 4,047 |
| 2023-09-20 | 367,500.00 | 369,000.00 | 367,500.00 | 368,500.00 | 343,501.18 | 1,531 |
| 2023-09-19 | 368,500.00 | 370,500.00 | 367,000.00 | 368,000.00 | 343,035.10 | 2,799 |
| 2023-09-18 | 370,000.00 | 373,500.00 | 367,500.00 | 368,500.00 | 343,501.18 | 4,182 |
| 2023-09-15 | 368,500.00 | 374,500.00 | 367,000.00 | 372,000.00 | 346,763.75 | 8,297 |
| 2023-09-14 | 370,000.00 | 372,500.00 | 367,000.00 | 369,500.00 | 344,433.34 | 3,880 |
| 2023-09-13 | 369,000.00 | 369,500.00 | 366,000.00 | 368,500.00 | 343,501.18 | 2,566 |
| 2023-09-12 | 368,500.00 | 372,500.00 | 366,000.00 | 369,000.00 | 343,967.26 | 4,835 |
| 2023-09-11 | 362,000.00 | 368,000.00 | 361,500.00 | 367,000.00 | 342,102.94 | 4,270 |
| 2023-09-08 | 360,000.00 | 362,500.00 | 357,500.00 | 362,000.00 | 337,442.14 | 3,509 |
| 2023-09-07 | 362,500.00 | 363,000.00 | 358,000.00 | 359,000.00 | 334,645.66 | 4,877 |
| 2023-09-06 | 365,000.00 | 365,000.00 | 363,000.00 | 363,500.00 | 338,840.38 | 4,030 |
| 2023-09-05 | 365,500.00 | 369,500.00 | 363,000.00 | 365,000.00 | 340,238.62 | 3,417 |
| 2023-09-04 | 364,500.00 | 367,000.00 | 363,000.00 | 367,000.00 | 342,102.94 | 2,549 |
| 2023-09-01 | 365,000.00 | 366,000.00 | 363,500.00 | 365,000.00 | 340,238.62 | 4,193 |
| 2023-08-31 | 365,500.00 | 368,000.00 | 363,500.00 | 368,000.00 | 343,035.10 | 11,095 |
| 2023-08-30 | 369,000.00 | 371,000.00 | 366,500.00 | 368,500.00 | 343,501.18 | 4,282 |
| 2023-08-29 | 371,000.00 | 372,000.00 | 367,000.00 | 369,000.00 | 343,967.26 | 4,402 |
| 2023-08-28 | 372,000.00 | 377,000.00 | 369,000.00 | 371,000.00 | 345,831.59 | 6,227 |
| 2023-08-25 | 361,000.00 | 369,500.00 | 360,500.00 | 369,000.00 | 343,967.26 | 6,163 |
| 2023-08-24 | 366,000.00 | 368,500.00 | 362,000.00 | 364,000.00 | 339,306.46 | 5,624 |
| 2023-08-23 | 367,500.00 | 370,000.00 | 364,000.00 | 366,000.00 | 341,170.78 | 4,177 |
| 2023-08-22 | 367,000.00 | 372,500.00 | 361,000.00 | 370,000.00 | 344,899.42 | 6,215 |
| 2023-08-21 | 367,000.00 | 373,000.00 | 366,000.00 | 366,500.00 | 341,636.86 | 5,945 |
| 2023-08-18 | 367,500.00 | 371,000.00 | 364,500.00 | 368,000.00 | 343,035.10 | 6,020 |
| 2023-08-17 | 374,500.00 | 375,000.00 | 368,000.00 | 371,000.00 | 345,831.59 | 8,898 |
| 2023-08-16 | 390,000.00 | 390,000.00 | 371,500.00 | 374,000.00 | 348,628.07 | 15,068 |
| 2023-08-14 | 384,500.00 | 395,000.00 | 380,000.00 | 390,000.00 | 363,542.64 | 34,794 |
| 2023-08-11 | 373,500.00 | 381,500.00 | 373,500.00 | 379,500.00 | 353,754.95 | 9,904 |
| 2023-08-10 | 366,500.00 | 377,000.00 | 366,500.00 | 375,000.00 | 349,560.23 | 8,190 |
| 2023-08-09 | 370,000.00 | 370,000.00 | 364,000.00 | 369,000.00 | 343,967.26 | 3,618 |
| 2023-08-08 | 371,000.00 | 374,500.00 | 367,000.00 | 368,500.00 | 343,501.18 | 5,566 |
| 2023-08-07 | 363,500.00 | 372,500.00 | 363,000.00 | 371,500.00 | 346,297.67 | 6,956 |
| 2023-08-04 | 367,000.00 | 367,500.00 | 362,000.00 | 366,500.00 | 341,636.86 | 3,344 |
| 2023-08-03 | 366,000.00 | 367,000.00 | 360,500.00 | 366,000.00 | 341,170.78 | 5,256 |
| 2023-08-02 | 366,500.00 | 368,000.00 | 362,000.00 | 364,000.00 | 339,306.46 | 6,196 |
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.