Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 308,000.00 | 316,000.00 | 306,500.00 | 313,000.00 | 313,000.00 | 3,097 |
| 2026-07-15 | 310,000.00 | 313,500.00 | 305,000.00 | 305,000.00 | 305,000.00 | 5,597 |
| 2026-07-14 | 314,500.00 | 315,500.00 | 306,000.00 | 306,500.00 | 306,500.00 | 5,602 |
| 2026-07-13 | 313,500.00 | 320,000.00 | 303,000.00 | 312,500.00 | 312,500.00 | 5,633 |
| 2026-07-10 | 327,500.00 | 327,500.00 | 312,500.00 | 312,500.00 | 312,500.00 | 7,752 |
| 2026-07-09 | 313,000.00 | 331,500.00 | 310,000.00 | 331,500.00 | 331,500.00 | 7,624 |
| 2026-07-08 | 323,000.00 | 324,000.00 | 312,500.00 | 317,500.00 | 317,500.00 | 3,144 |
| 2026-07-07 | 320,000.00 | 324,000.00 | 311,000.00 | 323,000.00 | 323,000.00 | 3,728 |
| 2026-07-06 | 319,500.00 | 321,000.00 | 312,500.00 | 317,000.00 | 317,000.00 | 1,941 |
| 2026-07-03 | 320,500.00 | 324,000.00 | 311,500.00 | 319,000.00 | 319,000.00 | 6,299 |
| 2026-07-02 | 307,500.00 | 334,500.00 | 304,000.00 | 319,000.00 | 319,000.00 | 5,165 |
| 2026-07-01 | 311,500.00 | 313,500.00 | 305,500.00 | 308,500.00 | 308,500.00 | 4,176 |
| 2026-06-30 | 311,500.00 | 311,500.00 | 301,500.00 | 303,000.00 | 303,000.00 | 5,290 |
| 2026-06-29 | 297,000.00 | 312,000.00 | 295,000.00 | 310,500.00 | 310,500.00 | 4,669 |
| 2026-06-26 | 298,000.00 | 299,500.00 | 290,500.00 | 295,000.00 | 295,000.00 | 4,588 |
| 2026-06-25 | 300,000.00 | 305,000.00 | 298,000.00 | 300,000.00 | 300,000.00 | 2,919 |
| 2026-06-24 | 306,000.00 | 306,000.00 | 298,000.00 | 301,500.00 | 301,500.00 | 5,589 |
| 2026-06-23 | 307,000.00 | 311,500.00 | 301,000.00 | 303,000.00 | 303,000.00 | 4,906 |
| 2026-06-22 | 314,000.00 | 316,500.00 | 306,000.00 | 306,000.00 | 306,000.00 | 4,736 |
| 2026-06-19 | 322,000.00 | 322,500.00 | 312,000.00 | 314,000.00 | 314,000.00 | 6,710 |
| 2026-06-18 | 330,500.00 | 331,500.00 | 319,500.00 | 319,500.00 | 319,500.00 | 3,969 |
| 2026-06-17 | 334,500.00 | 336,500.00 | 330,500.00 | 331,000.00 | 331,000.00 | 3,079 |
| 2026-06-16 | 333,500.00 | 336,000.00 | 330,500.00 | 333,500.00 | 333,500.00 | 3,985 |
| 2026-06-15 | 329,000.00 | 335,500.00 | 328,500.00 | 335,500.00 | 335,500.00 | 4,573 |
| 2026-06-12 | 337,500.00 | 337,500.00 | 329,000.00 | 329,500.00 | 329,500.00 | 6,951 |
| 2026-06-11 | 312,500.00 | 340,000.00 | 310,500.00 | 340,000.00 | 340,000.00 | 16,428 |
| 2026-06-10 | 319,000.00 | 320,500.00 | 308,500.00 | 316,500.00 | 316,500.00 | 8,493 |
| 2026-06-09 | 311,500.00 | 329,500.00 | 311,500.00 | 319,000.00 | 319,000.00 | 5,121 |
| 2026-06-08 | 323,000.00 | 323,000.00 | 315,500.00 | 320,000.00 | 320,000.00 | 4,301 |
| 2026-06-05 | 332,000.00 | 335,000.00 | 325,000.00 | 328,500.00 | 328,500.00 | 3,504 |
| 2026-06-04 | 330,500.00 | 335,500.00 | 326,000.00 | 332,000.00 | 332,000.00 | 6,743 |
| 2026-06-02 | 333,000.00 | 334,500.00 | 320,000.00 | 330,500.00 | 330,500.00 | 21,745 |
| 2026-06-01 | 332,500.00 | 336,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | 6,910 |
| 2026-05-29 | 334,500.00 | 342,000.00 | 334,000.00 | 334,000.00 | 334,000.00 | 5,241 |
| 2026-05-28 | 339,500.00 | 339,500.00 | 330,500.00 | 339,000.00 | 339,000.00 | 6,066 |
| 2026-05-27 | 342,500.00 | 342,500.00 | 336,500.00 | 340,500.00 | 340,500.00 | 6,604 |
| 2026-05-26 | 353,500.00 | 354,000.00 | 341,500.00 | 342,000.00 | 342,000.00 | 6,760 |
| 2026-05-22 | 347,000.00 | 351,500.00 | 343,000.00 | 350,000.00 | 350,000.00 | 4,165 |
| 2026-05-21 | 346,000.00 | 347,000.00 | 341,500.00 | 342,000.00 | 342,000.00 | 4,440 |
| 2026-05-20 | 352,500.00 | 354,500.00 | 341,000.00 | 343,000.00 | 343,000.00 | 5,332 |
| 2026-05-19 | 354,000.00 | 354,500.00 | 348,500.00 | 352,000.00 | 352,000.00 | 3,500 |
| 2026-05-18 | 363,000.00 | 363,000.00 | 349,000.00 | 353,500.00 | 353,500.00 | 3,236 |
| 2026-05-15 | 360,000.00 | 369,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 10,565 |
| 2026-05-14 | 346,000.00 | 364,000.00 | 345,500.00 | 364,000.00 | 364,000.00 | 9,623 |
| 2026-05-13 | 351,500.00 | 352,000.00 | 344,500.00 | 344,500.00 | 344,500.00 | 4,686 |
| 2026-05-12 | 355,500.00 | 355,500.00 | 347,500.00 | 347,500.00 | 347,500.00 | 8,570 |
| 2026-05-11 | 359,000.00 | 361,500.00 | 355,000.00 | 355,000.00 | 355,000.00 | 5,002 |
| 2026-05-08 | 356,000.00 | 363,500.00 | 354,000.00 | 360,000.00 | 360,000.00 | 6,407 |
| 2026-05-07 | 359,500.00 | 359,500.00 | 356,000.00 | 356,000.00 | 356,000.00 | 5,144 |
| 2026-05-06 | 363,000.00 | 364,000.00 | 357,000.00 | 357,000.00 | 357,000.00 | 9,729 |
| 2026-05-04 | 366,500.00 | 368,500.00 | 363,000.00 | 364,000.00 | 364,000.00 | 4,853 |
| 2026-04-30 | 365,500.00 | 367,500.00 | 364,000.00 | 365,500.00 | 365,500.00 | 5,089 |
| 2026-04-29 | 364,500.00 | 367,000.00 | 363,500.00 | 365,500.00 | 365,500.00 | 4,002 |
| 2026-04-28 | 363,500.00 | 367,500.00 | 363,500.00 | 364,000.00 | 364,000.00 | 4,702 |
| 2026-04-27 | 368,500.00 | 369,500.00 | 365,500.00 | 365,500.00 | 365,500.00 | 4,028 |
| 2026-04-24 | 366,000.00 | 370,000.00 | 365,000.00 | 368,500.00 | 368,500.00 | 3,200 |
| 2026-04-23 | 365,500.00 | 368,500.00 | 364,000.00 | 365,500.00 | 365,500.00 | 3,744 |
| 2026-04-22 | 364,000.00 | 365,000.00 | 362,500.00 | 364,500.00 | 364,500.00 | 3,083 |
| 2026-04-21 | 368,000.00 | 370,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 4,007 |
| 2026-04-20 | 372,000.00 | 372,000.00 | 365,500.00 | 365,500.00 | 365,500.00 | 3,225 |
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.