Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 449,500.00 | 456,000.00 | 447,000.00 | 448,500.00 | 410,331.92 | 3,047 |
| 2022-05-16 | 454,000.00 | 456,000.00 | 449,000.00 | 449,500.00 | 411,246.82 | 3,009 |
| 2022-05-13 | 448,000.00 | 453,500.00 | 440,500.00 | 453,500.00 | 414,906.41 | 3,269 |
| 2022-05-12 | 449,000.00 | 450,000.00 | 441,000.00 | 443,500.00 | 405,757.43 | 4,805 |
| 2022-05-11 | 445,000.00 | 450,500.00 | 440,500.00 | 450,500.00 | 412,161.72 | 3,202 |
| 2022-05-10 | 445,000.00 | 450,000.00 | 438,500.00 | 449,500.00 | 411,246.82 | 4,997 |
| 2022-05-09 | 453,500.00 | 453,500.00 | 441,500.00 | 448,500.00 | 410,331.92 | 3,837 |
| 2022-05-06 | 457,500.00 | 458,000.00 | 450,500.00 | 455,500.00 | 416,736.21 | 2,420 |
| 2022-05-04 | 456,000.00 | 461,000.00 | 456,000.00 | 459,000.00 | 419,938.35 | 1,722 |
| 2022-05-03 | 463,000.00 | 465,000.00 | 456,000.00 | 456,000.00 | 417,193.66 | 2,996 |
| 2022-05-02 | 469,500.00 | 469,500.00 | 463,000.00 | 465,000.00 | 425,427.74 | 1,485 |
| 2022-04-29 | 467,000.00 | 470,000.00 | 462,000.00 | 470,000.00 | 430,002.24 | 2,213 |
| 2022-04-28 | 463,500.00 | 468,000.00 | 462,000.00 | 468,000.00 | 428,172.44 | 2,300 |
| 2022-04-27 | 471,000.00 | 471,000.00 | 460,500.00 | 468,000.00 | 428,172.44 | 3,413 |
| 2022-04-26 | 473,000.00 | 475,500.00 | 465,500.00 | 471,000.00 | 430,917.13 | 3,461 |
| 2022-04-25 | 481,000.00 | 485,000.00 | 470,000.00 | 474,500.00 | 434,119.28 | 13,174 |
| 2022-04-22 | 468,500.00 | 477,000.00 | 465,000.00 | 467,000.00 | 427,257.54 | 3,153 |
| 2022-04-21 | 478,500.00 | 478,500.00 | 471,500.00 | 475,000.00 | 434,576.73 | 2,655 |
| 2022-04-20 | 465,500.00 | 479,000.00 | 461,000.00 | 475,000.00 | 434,576.73 | 8,142 |
| 2022-04-19 | 462,000.00 | 470,000.00 | 461,000.00 | 467,500.00 | 427,714.99 | 4,446 |
| 2022-04-18 | 455,500.00 | 460,500.00 | 453,500.00 | 459,000.00 | 419,938.35 | 1,563 |
| 2022-04-15 | 457,500.00 | 460,500.00 | 456,000.00 | 457,000.00 | 418,108.56 | 2,069 |
| 2022-04-14 | 462,500.00 | 466,000.00 | 458,000.00 | 466,000.00 | 426,342.64 | 2,389 |
| 2022-04-13 | 466,000.00 | 466,500.00 | 456,000.00 | 462,000.00 | 422,683.05 | 1,947 |
| 2022-04-12 | 459,500.00 | 461,500.00 | 452,500.00 | 461,000.00 | 421,768.15 | 2,749 |
| 2022-04-11 | 462,500.00 | 468,500.00 | 457,500.00 | 459,500.00 | 420,395.80 | 2,976 |
| 2022-04-08 | 471,500.00 | 471,500.00 | 461,500.00 | 464,500.00 | 424,970.29 | 3,341 |
| 2022-04-07 | 470,000.00 | 474,500.00 | 465,500.00 | 471,500.00 | 431,374.58 | 8,016 |
| 2022-04-06 | 458,000.00 | 470,500.00 | 456,500.00 | 468,000.00 | 428,172.44 | 11,277 |
| 2022-04-05 | 459,000.00 | 459,500.00 | 455,000.00 | 458,000.00 | 419,023.45 | 2,845 |
| 2022-04-04 | 443,500.00 | 459,500.00 | 441,500.00 | 459,000.00 | 419,938.35 | 6,771 |
| 2022-04-01 | 442,500.00 | 449,500.00 | 440,500.00 | 444,500.00 | 406,672.33 | 4,055 |
| 2022-03-31 | 450,000.00 | 450,000.00 | 443,500.00 | 446,500.00 | 408,502.12 | 2,751 |
| 2022-03-30 | 451,000.00 | 451,000.00 | 447,000.00 | 447,500.00 | 409,417.02 | 2,593 |
| 2022-03-29 | 449,500.00 | 453,000.00 | 444,000.00 | 446,000.00 | 408,044.67 | 3,677 |
| 2022-03-28 | 446,000.00 | 449,500.00 | 441,500.00 | 449,500.00 | 411,246.82 | 4,034 |
| 2022-03-25 | 441,000.00 | 446,000.00 | 439,000.00 | 446,000.00 | 408,044.67 | 3,409 |
| 2022-03-24 | 435,000.00 | 441,000.00 | 435,000.00 | 441,000.00 | 403,470.18 | 76,468 |
| 2022-03-23 | 433,500.00 | 439,000.00 | 433,000.00 | 435,000.00 | 397,980.79 | 2,194 |
| 2022-03-22 | 429,500.00 | 435,000.00 | 429,500.00 | 433,000.00 | 396,151.00 | 2,915 |
| 2022-03-21 | 429,000.00 | 432,000.00 | 426,000.00 | 429,500.00 | 392,948.85 | 3,069 |
| 2022-03-18 | 426,000.00 | 429,000.00 | 424,500.00 | 429,000.00 | 392,491.40 | 2,493 |
| 2022-03-17 | 422,500.00 | 430,000.00 | 422,500.00 | 427,500.00 | 391,119.05 | 4,327 |
| 2022-03-16 | 422,000.00 | 423,500.00 | 419,000.00 | 423,500.00 | 387,459.46 | 2,010 |
| 2022-03-15 | 423,000.00 | 423,500.00 | 418,000.00 | 420,000.00 | 384,257.32 | 2,382 |
| 2022-03-14 | 426,500.00 | 426,500.00 | 421,000.00 | 423,000.00 | 387,002.01 | 2,859 |
| 2022-03-11 | 430,000.00 | 433,000.00 | 424,000.00 | 426,500.00 | 390,204.16 | 4,392 |
| 2022-03-10 | 434,500.00 | 434,500.00 | 424,000.00 | 433,000.00 | 396,151.00 | 4,396 |
| 2022-03-08 | 429,500.00 | 431,500.00 | 424,500.00 | 424,500.00 | 388,374.36 | 3,765 |
| 2022-03-07 | 438,000.00 | 438,000.00 | 429,500.00 | 430,500.00 | 393,863.75 | 3,716 |
| 2022-03-04 | 439,000.00 | 440,500.00 | 435,000.00 | 438,000.00 | 400,725.49 | 2,219 |
| 2022-03-03 | 433,500.00 | 439,000.00 | 433,500.00 | 438,500.00 | 401,182.94 | 2,570 |
| 2022-03-02 | 433,000.00 | 435,000.00 | 432,000.00 | 433,000.00 | 396,151.00 | 3,006 |
| 2022-02-28 | 436,500.00 | 437,000.00 | 432,500.00 | 433,000.00 | 396,151.00 | 2,900 |
| 2022-02-25 | 439,000.00 | 443,000.00 | 433,500.00 | 437,500.00 | 400,268.04 | 3,962 |
| 2022-02-24 | 442,000.00 | 443,500.00 | 434,500.00 | 438,500.00 | 401,182.94 | 3,436 |
| 2022-02-23 | 444,500.00 | 447,000.00 | 443,500.00 | 446,500.00 | 408,502.12 | 1,599 |
| 2022-02-22 | 452,000.00 | 452,000.00 | 444,000.00 | 444,500.00 | 406,672.33 | 2,495 |
| 2022-02-21 | 447,500.00 | 454,000.00 | 444,000.00 | 454,000.00 | 415,363.86 | 1,887 |
| 2022-02-18 | 452,500.00 | 456,000.00 | 450,000.00 | 451,000.00 | 412,619.17 | 3,090 |
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.