Ottogi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	355,000.00	367,500.00	355,000.00	366,500.00	341,636.86	8,727
2023-07-31	353,500.00	359,000.00	352,500.00	356,500.00	332,315.26	4,219
2023-07-28	357,000.00	360,000.00	353,500.00	355,000.00	330,917.02	5,907
2023-07-27	346,500.00	361,500.00	346,500.00	360,500.00	336,043.90	14,656
2023-07-26	355,000.00	355,500.00	342,500.00	346,500.00	322,993.65	15,593
2023-07-25	361,500.00	361,500.00	353,500.00	353,500.00	329,518.77	13,116
2023-07-24	371,000.00	371,500.00	360,500.00	361,500.00	336,976.06	13,319
2023-07-21	370,500.00	371,500.00	368,500.00	371,000.00	345,831.59	5,680
2023-07-20	372,000.00	374,000.00	367,500.00	370,500.00	345,365.50	9,975
2023-07-19	374,500.00	375,000.00	370,500.00	372,000.00	346,763.75	7,983
2023-07-18	383,000.00	383,000.00	374,000.00	374,500.00	349,094.15	9,730
2023-07-17	384,000.00	385,000.00	376,500.00	379,000.00	353,288.87	10,380
2023-07-14	379,500.00	387,000.00	379,500.00	385,000.00	358,881.83	10,817
2023-07-13	379,500.00	385,000.00	378,500.00	378,500.00	352,822.79	8,608
2023-07-12	376,000.00	379,000.00	375,500.00	377,500.00	351,890.63	4,433
2023-07-11	378,000.00	380,500.00	375,000.00	376,000.00	350,492.39	6,704
2023-07-10	378,000.00	380,500.00	375,500.00	378,000.00	352,356.71	4,890
2023-07-07	385,500.00	386,000.00	376,500.00	378,000.00	352,356.71	8,326
2023-07-06	390,000.00	390,500.00	385,500.00	386,000.00	359,813.99	6,666
2023-07-05	394,500.00	394,500.00	390,500.00	390,500.00	364,008.72	4,795
2023-07-04	399,000.00	400,000.00	393,500.00	394,500.00	367,737.36	5,440
2023-07-03	394,000.00	401,500.00	393,500.00	399,000.00	371,932.08	6,097
2023-06-30	388,500.00	395,000.00	388,000.00	392,500.00	365,873.04	6,101
2023-06-29	399,000.00	399,000.00	388,000.00	388,500.00	362,144.40	12,622
2023-06-28	404,500.00	406,500.00	397,500.00	400,000.00	372,864.24	7,555
2023-06-27	402,500.00	407,000.00	397,000.00	404,500.00	377,058.97	10,170
2023-06-26	409,000.00	412,000.00	401,000.00	403,000.00	375,660.72	7,144
2023-06-23	417,000.00	417,000.00	407,500.00	408,000.00	380,321.53	6,218
2023-06-22	420,000.00	420,000.00	416,500.00	417,000.00	388,710.97	5,216
2023-06-21	426,000.00	426,000.00	419,500.00	420,000.00	391,507.45	6,419
2023-06-20	429,000.00	432,500.00	423,500.00	424,000.00	395,236.10	6,336
2023-06-19	439,500.00	439,500.00	427,000.00	428,500.00	399,430.82	12,164
2023-06-16	444,500.00	447,000.00	439,500.00	441,500.00	411,548.91	6,922
2023-06-15	447,000.00	449,500.00	444,000.00	444,500.00	414,345.39	3,021
2023-06-14	450,500.00	450,500.00	444,500.00	447,000.00	416,675.79	4,000
2023-06-13	454,500.00	455,000.00	451,000.00	451,500.00	420,870.51	5,990
2023-06-12	454,500.00	455,500.00	448,000.00	452,500.00	421,802.67	2,849
2023-06-09	459,000.00	459,000.00	451,000.00	452,500.00	421,802.67	3,228
2023-06-08	459,000.00	460,000.00	455,000.00	456,500.00	425,531.32	3,401
2023-06-07	460,000.00	460,500.00	452,500.00	459,000.00	427,861.72	3,197
2023-06-05	452,000.00	456,000.00	450,000.00	456,000.00	425,065.24	2,985
2023-06-02	445,500.00	452,000.00	443,500.00	452,000.00	421,336.59	3,032
2023-06-01	444,500.00	448,000.00	443,000.00	443,500.00	413,413.23	2,672
2023-05-31	447,000.00	450,000.00	444,000.00	444,500.00	414,345.39	7,516
2023-05-30	452,000.00	452,000.00	447,000.00	449,000.00	418,540.11	2,502
2023-05-26	451,500.00	453,000.00	448,000.00	450,000.00	419,472.27	2,519
2023-05-25	456,000.00	459,000.00	452,500.00	453,000.00	422,268.75	3,372
2023-05-24	457,000.00	462,000.00	455,000.00	459,000.00	427,861.72	4,334
2023-05-23	461,000.00	461,000.00	456,500.00	457,000.00	425,997.40	1,662
2023-05-22	458,500.00	460,000.00	455,000.00	458,000.00	426,929.56	2,903
2023-05-19	454,000.00	457,500.00	452,500.00	456,500.00	425,531.32	3,114
2023-05-18	451,500.00	455,000.00	450,500.00	455,000.00	424,133.08	2,086
2023-05-17	461,500.00	462,000.00	450,500.00	452,000.00	421,336.59	3,797
2023-05-16	459,000.00	470,500.00	458,500.00	461,500.00	430,192.12	4,685
2023-05-15	454,000.00	466,500.00	454,000.00	464,000.00	432,522.52	2,823
2023-05-12	459,000.00	461,000.00	451,000.00	458,000.00	426,929.56	3,076
2023-05-11	469,000.00	469,000.00	461,000.00	462,500.00	431,124.28	1,842
2023-05-10	465,000.00	467,000.00	460,000.00	466,000.00	434,386.84	2,233
2023-05-09	470,000.00	472,000.00	462,000.00	462,500.00	431,124.28	1,407
2023-05-08	462,500.00	473,000.00	458,000.00	470,000.00	438,115.49	4,030

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.