Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 463,500.00 | 468,000.00 | 460,500.00 | 462,500.00 | 431,124.28 | 2,391 |
| 2023-05-03 | 461,500.00 | 470,000.00 | 461,500.00 | 468,000.00 | 436,251.16 | 2,835 |
| 2023-05-02 | 463,000.00 | 468,000.00 | 459,500.00 | 464,500.00 | 432,988.60 | 3,147 |
| 2023-04-28 | 456,000.00 | 464,000.00 | 455,000.00 | 462,000.00 | 430,658.20 | 3,300 |
| 2023-04-27 | 463,500.00 | 467,500.00 | 456,000.00 | 456,000.00 | 425,065.24 | 3,325 |
| 2023-04-26 | 456,000.00 | 470,000.00 | 454,000.00 | 463,500.00 | 432,056.44 | 6,632 |
| 2023-04-25 | 457,000.00 | 460,000.00 | 451,500.00 | 456,000.00 | 425,065.24 | 5,022 |
| 2023-04-24 | 451,000.00 | 457,500.00 | 448,500.00 | 454,000.00 | 423,200.92 | 4,158 |
| 2023-04-21 | 450,000.00 | 455,000.00 | 449,500.00 | 450,500.00 | 419,938.35 | 2,254 |
| 2023-04-20 | 448,500.00 | 453,500.00 | 448,500.00 | 453,000.00 | 422,268.75 | 2,380 |
| 2023-04-19 | 450,500.00 | 456,000.00 | 449,500.00 | 450,000.00 | 419,472.27 | 3,210 |
| 2023-04-18 | 445,000.00 | 454,000.00 | 445,000.00 | 450,500.00 | 419,938.35 | 3,425 |
| 2023-04-17 | 450,000.00 | 452,000.00 | 446,000.00 | 447,500.00 | 417,141.87 | 2,986 |
| 2023-04-14 | 455,000.00 | 457,500.00 | 450,000.00 | 450,000.00 | 419,472.27 | 2,675 |
| 2023-04-13 | 446,000.00 | 455,000.00 | 446,000.00 | 455,000.00 | 424,133.08 | 4,459 |
| 2023-04-12 | 444,000.00 | 451,500.00 | 444,000.00 | 445,500.00 | 415,277.55 | 3,062 |
| 2023-04-11 | 442,000.00 | 447,500.00 | 441,500.00 | 447,500.00 | 417,141.87 | 2,508 |
| 2023-04-10 | 443,500.00 | 447,500.00 | 441,500.00 | 442,000.00 | 412,014.99 | 2,851 |
| 2023-04-07 | 445,000.00 | 449,000.00 | 444,000.00 | 447,000.00 | 416,675.79 | 2,027 |
| 2023-04-06 | 444,000.00 | 453,500.00 | 440,500.00 | 445,000.00 | 414,811.47 | 4,792 |
| 2023-04-05 | 446,000.00 | 446,000.00 | 441,500.00 | 444,500.00 | 414,345.39 | 2,311 |
| 2023-04-04 | 446,000.00 | 446,000.00 | 441,000.00 | 444,500.00 | 414,345.39 | 2,710 |
| 2023-04-03 | 444,000.00 | 448,000.00 | 441,500.00 | 442,500.00 | 412,481.07 | 2,104 |
| 2023-03-31 | 443,500.00 | 449,000.00 | 440,000.00 | 448,000.00 | 417,607.95 | 3,234 |
| 2023-03-30 | 440,000.00 | 445,000.00 | 438,000.00 | 441,000.00 | 411,082.83 | 2,598 |
| 2023-03-29 | 442,000.00 | 444,500.00 | 439,000.00 | 441,500.00 | 411,548.91 | 2,775 |
| 2023-03-28 | 438,000.00 | 441,000.00 | 435,500.00 | 440,500.00 | 410,616.75 | 1,941 |
| 2023-03-27 | 437,000.00 | 438,500.00 | 431,000.00 | 438,000.00 | 408,286.35 | 2,751 |
| 2023-03-24 | 441,500.00 | 441,500.00 | 436,000.00 | 437,000.00 | 407,354.19 | 2,894 |
| 2023-03-23 | 445,000.00 | 445,000.00 | 438,500.00 | 443,500.00 | 413,413.23 | 2,704 |
| 2023-03-22 | 444,500.00 | 444,500.00 | 439,000.00 | 440,000.00 | 410,150.67 | 2,024 |
| 2023-03-21 | 438,500.00 | 444,500.00 | 434,500.00 | 443,000.00 | 412,947.15 | 2,202 |
| 2023-03-20 | 436,000.00 | 441,500.00 | 432,500.00 | 434,500.00 | 405,023.78 | 3,140 |
| 2023-03-17 | 433,000.00 | 435,500.00 | 430,500.00 | 432,000.00 | 402,693.38 | 5,531 |
| 2023-03-16 | 431,000.00 | 434,000.00 | 430,000.00 | 431,500.00 | 402,227.30 | 1,834 |
| 2023-03-15 | 434,000.00 | 437,000.00 | 432,000.00 | 436,000.00 | 406,422.02 | 3,034 |
| 2023-03-14 | 434,000.00 | 440,000.00 | 432,000.00 | 433,000.00 | 403,625.54 | 3,012 |
| 2023-03-13 | 439,000.00 | 444,500.00 | 432,500.00 | 439,000.00 | 409,218.51 | 2,987 |
| 2023-03-10 | 441,000.00 | 443,000.00 | 436,500.00 | 439,000.00 | 409,218.51 | 2,428 |
| 2023-03-09 | 444,000.00 | 447,000.00 | 441,500.00 | 444,000.00 | 413,879.31 | 2,700 |
| 2023-03-08 | 446,500.00 | 446,500.00 | 441,500.00 | 443,000.00 | 412,947.15 | 2,667 |
| 2023-03-07 | 447,000.00 | 448,500.00 | 442,000.00 | 448,500.00 | 418,074.03 | 3,351 |
| 2023-03-06 | 441,500.00 | 449,500.00 | 440,500.00 | 444,500.00 | 414,345.39 | 4,069 |
| 2023-03-03 | 436,500.00 | 439,000.00 | 436,000.00 | 437,500.00 | 407,820.27 | 4,228 |
| 2023-03-02 | 441,500.00 | 444,000.00 | 436,000.00 | 436,000.00 | 406,422.02 | 3,817 |
| 2023-02-28 | 448,000.00 | 449,000.00 | 440,000.00 | 440,000.00 | 410,150.67 | 3,389 |
| 2023-02-27 | 444,000.00 | 447,000.00 | 438,000.00 | 447,000.00 | 416,675.79 | 2,386 |
| 2023-02-24 | 447,500.00 | 447,500.00 | 444,000.00 | 446,500.00 | 416,209.71 | 1,857 |
| 2023-02-23 | 440,000.00 | 449,500.00 | 440,000.00 | 447,500.00 | 417,141.87 | 3,335 |
| 2023-02-22 | 452,500.00 | 452,500.00 | 438,000.00 | 440,000.00 | 410,150.67 | 10,120 |
| 2023-02-21 | 456,000.00 | 459,000.00 | 452,500.00 | 453,000.00 | 422,268.75 | 3,939 |
| 2023-02-20 | 456,500.00 | 459,500.00 | 453,000.00 | 459,000.00 | 427,861.72 | 3,521 |
| 2023-02-17 | 466,000.00 | 466,000.00 | 454,000.00 | 457,000.00 | 425,997.40 | 5,309 |
| 2023-02-16 | 462,000.00 | 464,500.00 | 459,500.00 | 461,000.00 | 429,726.04 | 3,449 |
| 2023-02-15 | 470,500.00 | 472,500.00 | 459,000.00 | 462,000.00 | 430,658.20 | 4,975 |
| 2023-02-14 | 474,500.00 | 475,500.00 | 468,500.00 | 470,000.00 | 438,115.49 | 3,832 |
| 2023-02-13 | 476,500.00 | 481,000.00 | 467,000.00 | 471,000.00 | 439,047.65 | 4,927 |
| 2023-02-10 | 472,000.00 | 480,500.00 | 468,500.00 | 480,500.00 | 447,903.17 | 4,504 |
| 2023-02-09 | 467,000.00 | 480,000.00 | 466,500.00 | 475,000.00 | 442,776.29 | 4,193 |
| 2023-02-08 | 465,000.00 | 475,500.00 | 465,000.00 | 470,500.00 | 438,581.57 | 5,134 |
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.