Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 467,000.00 | 469,000.00 | 463,500.00 | 469,000.00 | 429,087.34 | 2,857 |
| 2022-08-10 | 468,500.00 | 469,500.00 | 460,500.00 | 466,500.00 | 426,800.09 | 5,091 |
| 2022-08-09 | 451,500.00 | 469,000.00 | 450,500.00 | 468,500.00 | 428,629.89 | 12,401 |
| 2022-08-08 | 442,500.00 | 450,500.00 | 442,500.00 | 450,500.00 | 412,161.72 | 180,138 |
| 2022-08-05 | 438,500.00 | 443,000.00 | 438,000.00 | 442,000.00 | 404,385.08 | 3,681 |
| 2022-08-04 | 443,000.00 | 447,500.00 | 435,500.00 | 437,000.00 | 399,810.59 | 5,293 |
| 2022-08-03 | 445,500.00 | 447,500.00 | 441,500.00 | 443,000.00 | 405,299.98 | 2,092 |
| 2022-08-02 | 444,500.00 | 448,000.00 | 443,000.00 | 444,000.00 | 406,214.88 | 2,982 |
| 2022-08-01 | 450,000.00 | 454,000.00 | 446,500.00 | 446,500.00 | 408,502.12 | 2,338 |
| 2022-07-29 | 457,000.00 | 457,000.00 | 449,000.00 | 449,500.00 | 411,246.82 | 2,850 |
| 2022-07-28 | 451,000.00 | 458,500.00 | 450,500.00 | 452,000.00 | 413,534.06 | 2,689 |
| 2022-07-27 | 455,000.00 | 455,500.00 | 449,000.00 | 450,500.00 | 412,161.72 | 2,747 |
| 2022-07-26 | 450,500.00 | 457,500.00 | 449,500.00 | 455,000.00 | 416,278.76 | 2,983 |
| 2022-07-25 | 450,000.00 | 453,000.00 | 445,500.00 | 452,000.00 | 413,534.06 | 2,032 |
| 2022-07-22 | 450,000.00 | 454,000.00 | 449,000.00 | 450,000.00 | 411,704.27 | 3,009 |
| 2022-07-21 | 456,500.00 | 457,000.00 | 450,000.00 | 452,000.00 | 413,534.06 | 3,802 |
| 2022-07-20 | 462,500.00 | 463,000.00 | 456,000.00 | 456,500.00 | 417,651.11 | 3,177 |
| 2022-07-19 | 448,500.00 | 466,000.00 | 447,500.00 | 462,500.00 | 423,140.50 | 9,563 |
| 2022-07-18 | 450,500.00 | 452,000.00 | 442,500.00 | 443,000.00 | 405,299.98 | 2,826 |
| 2022-07-15 | 452,500.00 | 453,500.00 | 444,500.00 | 447,000.00 | 408,959.57 | 3,711 |
| 2022-07-14 | 449,500.00 | 463,500.00 | 447,500.00 | 451,000.00 | 412,619.17 | 7,364 |
| 2022-07-13 | 444,500.00 | 452,000.00 | 444,500.00 | 451,000.00 | 412,619.17 | 4,530 |
| 2022-07-12 | 447,000.00 | 449,500.00 | 438,500.00 | 444,500.00 | 406,672.33 | 4,660 |
| 2022-07-11 | 434,000.00 | 447,500.00 | 432,500.00 | 447,000.00 | 408,959.57 | 5,462 |
| 2022-07-08 | 431,500.00 | 438,000.00 | 431,500.00 | 433,500.00 | 396,608.44 | 2,256 |
| 2022-07-07 | 435,000.00 | 439,000.00 | 431,500.00 | 433,500.00 | 396,608.44 | 2,557 |
| 2022-07-06 | 431,000.00 | 436,500.00 | 427,000.00 | 430,500.00 | 393,863.75 | 3,578 |
| 2022-07-05 | 438,000.00 | 445,000.00 | 430,500.00 | 433,000.00 | 396,151.00 | 2,935 |
| 2022-07-04 | 430,000.00 | 438,000.00 | 427,000.00 | 437,500.00 | 400,268.04 | 3,134 |
| 2022-07-01 | 427,500.00 | 431,500.00 | 425,000.00 | 429,500.00 | 392,948.85 | 2,697 |
| 2022-06-30 | 427,000.00 | 427,500.00 | 423,000.00 | 424,000.00 | 387,916.91 | 1,373 |
| 2022-06-29 | 429,000.00 | 430,000.00 | 425,000.00 | 425,500.00 | 389,289.26 | 2,024 |
| 2022-06-28 | 435,500.00 | 435,500.00 | 427,000.00 | 431,000.00 | 394,321.20 | 1,610 |
| 2022-06-27 | 429,000.00 | 435,000.00 | 427,000.00 | 435,000.00 | 397,980.79 | 2,509 |
| 2022-06-24 | 429,000.00 | 438,000.00 | 424,000.00 | 432,500.00 | 395,693.55 | 2,852 |
| 2022-06-23 | 423,000.00 | 429,000.00 | 422,000.00 | 422,500.00 | 386,544.56 | 3,491 |
| 2022-06-22 | 427,500.00 | 428,000.00 | 422,500.00 | 422,500.00 | 386,544.56 | 2,453 |
| 2022-06-21 | 427,000.00 | 433,000.00 | 427,000.00 | 430,000.00 | 393,406.30 | 1,717 |
| 2022-06-20 | 440,000.00 | 440,000.00 | 426,000.00 | 429,000.00 | 392,491.40 | 2,597 |
| 2022-06-17 | 426,500.00 | 438,500.00 | 424,000.00 | 429,000.00 | 392,491.40 | 5,754 |
| 2022-06-16 | 431,000.00 | 434,000.00 | 428,500.00 | 428,500.00 | 392,033.95 | 1,598 |
| 2022-06-15 | 431,500.00 | 436,000.00 | 426,500.00 | 431,000.00 | 394,321.20 | 2,569 |
| 2022-06-14 | 430,000.00 | 435,500.00 | 425,000.00 | 427,500.00 | 391,119.05 | 2,766 |
| 2022-06-13 | 438,500.00 | 439,500.00 | 430,000.00 | 430,500.00 | 393,863.75 | 2,956 |
| 2022-06-10 | 437,500.00 | 441,500.00 | 436,500.00 | 440,000.00 | 402,555.28 | 1,904 |
| 2022-06-09 | 442,500.00 | 442,500.00 | 436,000.00 | 442,000.00 | 404,385.08 | 2,968 |
| 2022-06-08 | 440,000.00 | 443,500.00 | 437,500.00 | 442,500.00 | 404,842.53 | 1,600 |
| 2022-06-07 | 448,500.00 | 448,500.00 | 439,000.00 | 440,500.00 | 403,012.73 | 2,223 |
| 2022-06-03 | 441,000.00 | 448,500.00 | 441,000.00 | 448,500.00 | 410,331.92 | 2,031 |
| 2022-06-02 | 442,500.00 | 442,500.00 | 436,000.00 | 441,500.00 | 403,927.63 | 4,078 |
| 2022-05-31 | 452,000.00 | 454,000.00 | 443,000.00 | 443,000.00 | 405,299.98 | 3,404 |
| 2022-05-30 | 452,500.00 | 456,500.00 | 450,500.00 | 452,500.00 | 413,991.51 | 1,640 |
| 2022-05-27 | 442,500.00 | 452,500.00 | 440,500.00 | 452,500.00 | 413,991.51 | 3,452 |
| 2022-05-26 | 442,500.00 | 448,000.00 | 440,000.00 | 440,500.00 | 403,012.73 | 2,698 |
| 2022-05-25 | 453,000.00 | 453,000.00 | 446,000.00 | 446,500.00 | 408,502.12 | 2,871 |
| 2022-05-24 | 454,000.00 | 454,000.00 | 445,500.00 | 450,500.00 | 412,161.72 | 1,641 |
| 2022-05-23 | 449,000.00 | 454,000.00 | 445,000.00 | 454,000.00 | 415,363.86 | 3,068 |
| 2022-05-20 | 430,000.00 | 449,500.00 | 430,000.00 | 449,500.00 | 411,246.82 | 4,461 |
| 2022-05-19 | 440,500.00 | 440,500.00 | 427,000.00 | 430,000.00 | 393,406.30 | 6,802 |
| 2022-05-18 | 448,500.00 | 451,000.00 | 440,500.00 | 443,000.00 | 405,299.98 | 3,355 |
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.