Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 441,000.00 | 445,000.00 | 439,000.00 | 442,500.00 | 404,842.53 | 3,630 |
| 2022-11-09 | 446,000.00 | 448,000.00 | 440,000.00 | 441,000.00 | 403,470.18 | 4,001 |
| 2022-11-08 | 447,500.00 | 447,500.00 | 441,000.00 | 442,500.00 | 404,842.53 | 2,959 |
| 2022-11-07 | 443,500.00 | 449,500.00 | 442,500.00 | 444,000.00 | 406,214.88 | 2,038 |
| 2022-11-04 | 440,500.00 | 446,000.00 | 438,500.00 | 446,000.00 | 408,044.67 | 2,369 |
| 2022-11-03 | 443,000.00 | 448,500.00 | 439,000.00 | 440,500.00 | 403,012.73 | 2,753 |
| 2022-11-02 | 443,000.00 | 451,000.00 | 443,000.00 | 445,000.00 | 407,129.78 | 4,197 |
| 2022-11-01 | 440,500.00 | 444,000.00 | 439,000.00 | 440,500.00 | 403,012.73 | 2,042 |
| 2022-10-31 | 445,000.00 | 446,500.00 | 440,500.00 | 441,500.00 | 403,927.63 | 1,987 |
| 2022-10-28 | 441,500.00 | 446,500.00 | 441,000.00 | 445,000.00 | 407,129.78 | 1,930 |
| 2022-10-27 | 439,500.00 | 444,500.00 | 439,500.00 | 441,500.00 | 403,927.63 | 2,099 |
| 2022-10-26 | 436,500.00 | 441,000.00 | 436,500.00 | 438,000.00 | 400,725.49 | 1,176 |
| 2022-10-25 | 437,500.00 | 442,000.00 | 435,500.00 | 440,500.00 | 403,012.73 | 2,548 |
| 2022-10-24 | 440,000.00 | 441,500.00 | 435,000.00 | 439,500.00 | 402,097.84 | 3,286 |
| 2022-10-21 | 444,500.00 | 444,500.00 | 432,000.00 | 435,000.00 | 397,980.79 | 4,085 |
| 2022-10-20 | 440,000.00 | 442,500.00 | 438,000.00 | 439,500.00 | 402,097.84 | 2,093 |
| 2022-10-19 | 447,500.00 | 447,500.00 | 441,000.00 | 443,500.00 | 405,757.43 | 1,987 |
| 2022-10-18 | 445,000.00 | 455,000.00 | 440,500.00 | 446,500.00 | 408,502.12 | 2,674 |
| 2022-10-17 | 445,500.00 | 445,500.00 | 435,000.00 | 441,500.00 | 403,927.63 | 2,460 |
| 2022-10-14 | 441,000.00 | 448,500.00 | 439,500.00 | 445,500.00 | 407,587.23 | 2,301 |
| 2022-10-13 | 441,000.00 | 451,000.00 | 439,500.00 | 439,500.00 | 402,097.84 | 3,469 |
| 2022-10-12 | 444,500.00 | 446,500.00 | 438,500.00 | 441,000.00 | 403,470.18 | 2,453 |
| 2022-10-11 | 455,000.00 | 459,500.00 | 443,000.00 | 444,500.00 | 406,672.33 | 2,822 |
| 2022-10-07 | 460,000.00 | 463,000.00 | 454,000.00 | 457,000.00 | 418,108.56 | 3,210 |
| 2022-10-06 | 460,500.00 | 464,500.00 | 457,000.00 | 461,000.00 | 421,768.15 | 1,869 |
| 2022-10-05 | 461,000.00 | 466,500.00 | 456,000.00 | 461,000.00 | 421,768.15 | 3,899 |
| 2022-10-04 | 460,500.00 | 462,000.00 | 455,000.00 | 461,000.00 | 421,768.15 | 2,516 |
| 2022-09-30 | 478,000.00 | 480,000.00 | 461,000.00 | 461,000.00 | 421,768.15 | 4,141 |
| 2022-09-29 | 479,000.00 | 482,500.00 | 470,500.00 | 478,000.00 | 437,321.42 | 4,638 |
| 2022-09-28 | 473,500.00 | 483,000.00 | 464,000.00 | 480,000.00 | 439,151.22 | 9,074 |
| 2022-09-27 | 482,000.00 | 485,000.00 | 470,000.00 | 481,500.00 | 440,523.57 | 5,355 |
| 2022-09-26 | 472,500.00 | 484,500.00 | 469,500.00 | 473,500.00 | 433,204.38 | 6,083 |
| 2022-09-23 | 483,000.00 | 483,000.00 | 474,500.00 | 476,500.00 | 435,949.07 | 4,673 |
| 2022-09-22 | 465,000.00 | 481,500.00 | 463,000.00 | 479,500.00 | 438,693.77 | 4,759 |
| 2022-09-21 | 466,000.00 | 474,500.00 | 465,500.00 | 466,000.00 | 426,342.64 | 2,602 |
| 2022-09-20 | 474,500.00 | 474,500.00 | 464,000.00 | 471,000.00 | 430,917.13 | 2,483 |
| 2022-09-19 | 467,500.00 | 470,000.00 | 457,500.00 | 468,000.00 | 428,172.44 | 3,271 |
| 2022-09-16 | 459,500.00 | 465,500.00 | 455,000.00 | 463,000.00 | 423,597.95 | 3,589 |
| 2022-09-15 | 463,000.00 | 463,000.00 | 457,000.00 | 457,500.00 | 418,566.01 | 2,465 |
| 2022-09-14 | 465,500.00 | 466,500.00 | 457,500.00 | 465,500.00 | 425,885.19 | 2,576 |
| 2022-09-13 | 464,000.00 | 472,000.00 | 464,000.00 | 468,000.00 | 428,172.44 | 2,776 |
| 2022-09-08 | 469,000.00 | 469,500.00 | 460,000.00 | 460,000.00 | 420,853.25 | 3,156 |
| 2022-09-07 | 469,000.00 | 475,000.00 | 452,500.00 | 465,000.00 | 425,427.74 | 5,079 |
| 2022-09-06 | 476,500.00 | 479,500.00 | 471,500.00 | 472,500.00 | 432,289.48 | 1,958 |
| 2022-09-05 | 479,500.00 | 480,500.00 | 472,000.00 | 476,500.00 | 435,949.07 | 2,291 |
| 2022-09-02 | 473,500.00 | 481,000.00 | 467,000.00 | 475,500.00 | 435,034.18 | 3,144 |
| 2022-09-01 | 476,000.00 | 485,000.00 | 472,000.00 | 472,500.00 | 432,289.48 | 3,129 |
| 2022-08-31 | 482,500.00 | 485,000.00 | 477,000.00 | 479,000.00 | 438,236.32 | 2,872 |
| 2022-08-30 | 480,000.00 | 486,500.00 | 480,000.00 | 482,500.00 | 441,438.47 | 2,167 |
| 2022-08-29 | 476,500.00 | 488,000.00 | 475,500.00 | 483,500.00 | 442,353.36 | 4,278 |
| 2022-08-26 | 490,000.00 | 493,000.00 | 486,000.00 | 492,000.00 | 450,130.00 | 2,968 |
| 2022-08-25 | 498,500.00 | 498,500.00 | 492,000.00 | 493,500.00 | 451,502.35 | 4,433 |
| 2022-08-24 | 482,000.00 | 498,000.00 | 482,000.00 | 498,000.00 | 455,619.39 | 9,427 |
| 2022-08-23 | 489,000.00 | 489,500.00 | 478,000.00 | 480,000.00 | 439,151.22 | 5,960 |
| 2022-08-22 | 485,500.00 | 492,500.00 | 485,000.00 | 489,000.00 | 447,385.30 | 5,678 |
| 2022-08-19 | 483,000.00 | 491,500.00 | 481,500.00 | 486,500.00 | 445,098.06 | 5,057 |
| 2022-08-18 | 486,500.00 | 490,000.00 | 477,000.00 | 484,000.00 | 442,810.81 | 6,209 |
| 2022-08-17 | 475,000.00 | 492,500.00 | 471,000.00 | 485,500.00 | 444,183.16 | 12,465 |
| 2022-08-16 | 465,500.00 | 474,000.00 | 465,500.00 | 472,000.00 | 431,832.03 | 5,536 |
| 2022-08-12 | 468,500.00 | 470,500.00 | 465,000.00 | 468,000.00 | 428,172.44 | 2,931 |
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.