Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 462,000.00 | 463,000.00 | 452,000.00 | 453,500.00 | 414,906.41 | 4,370 |
| 2022-02-16 | 456,500.00 | 461,500.00 | 453,000.00 | 461,500.00 | 422,225.60 | 2,964 |
| 2022-02-15 | 455,000.00 | 462,500.00 | 450,000.00 | 459,000.00 | 419,938.35 | 3,731 |
| 2022-02-14 | 449,000.00 | 459,000.00 | 448,000.00 | 455,500.00 | 416,736.21 | 2,977 |
| 2022-02-11 | 459,000.00 | 459,500.00 | 453,000.00 | 454,500.00 | 415,821.31 | 2,914 |
| 2022-02-10 | 457,000.00 | 462,500.00 | 456,000.00 | 460,000.00 | 420,853.25 | 3,363 |
| 2022-02-09 | 458,000.00 | 460,500.00 | 457,000.00 | 459,000.00 | 419,938.35 | 2,835 |
| 2022-02-08 | 459,500.00 | 464,500.00 | 453,000.00 | 457,000.00 | 418,108.56 | 2,901 |
| 2022-02-07 | 452,000.00 | 463,500.00 | 447,000.00 | 454,500.00 | 415,821.31 | 4,896 |
| 2022-02-04 | 443,000.00 | 452,500.00 | 443,000.00 | 452,000.00 | 413,534.06 | 2,653 |
| 2022-02-03 | 437,500.00 | 449,000.00 | 437,500.00 | 443,000.00 | 405,299.98 | 2,263 |
| 2022-01-28 | 430,500.00 | 441,000.00 | 430,500.00 | 437,500.00 | 400,268.04 | 2,747 |
| 2022-01-27 | 446,000.00 | 447,000.00 | 430,000.00 | 430,000.00 | 393,406.30 | 4,641 |
| 2022-01-26 | 441,000.00 | 449,000.00 | 440,000.00 | 440,500.00 | 403,012.73 | 3,023 |
| 2022-01-25 | 451,000.00 | 453,000.00 | 441,500.00 | 443,000.00 | 405,299.98 | 5,105 |
| 2022-01-24 | 440,000.00 | 452,000.00 | 439,500.00 | 450,000.00 | 411,704.27 | 6,987 |
| 2022-01-21 | 436,000.00 | 441,000.00 | 434,500.00 | 436,000.00 | 398,895.69 | 2,113 |
| 2022-01-20 | 437,000.00 | 440,500.00 | 435,000.00 | 439,000.00 | 401,640.39 | 1,759 |
| 2022-01-19 | 438,500.00 | 440,500.00 | 434,500.00 | 435,000.00 | 397,980.79 | 2,834 |
| 2022-01-18 | 435,000.00 | 441,500.00 | 435,000.00 | 436,000.00 | 398,895.69 | 2,201 |
| 2022-01-17 | 438,500.00 | 441,000.00 | 437,500.00 | 438,500.00 | 401,182.94 | 2,547 |
| 2022-01-14 | 452,500.00 | 453,000.00 | 438,000.00 | 438,500.00 | 401,182.94 | 7,008 |
| 2022-01-13 | 453,500.00 | 457,500.00 | 451,500.00 | 451,500.00 | 413,076.62 | 2,291 |
| 2022-01-12 | 454,000.00 | 460,000.00 | 452,500.00 | 453,500.00 | 414,906.41 | 2,360 |
| 2022-01-11 | 462,500.00 | 465,000.00 | 452,500.00 | 452,500.00 | 413,991.51 | 3,839 |
| 2022-01-10 | 448,500.00 | 463,500.00 | 447,000.00 | 463,000.00 | 423,597.95 | 6,854 |
| 2022-01-07 | 440,000.00 | 451,000.00 | 440,000.00 | 448,500.00 | 410,331.92 | 3,409 |
| 2022-01-06 | 450,500.00 | 450,500.00 | 438,500.00 | 440,000.00 | 402,555.28 | 5,466 |
| 2022-01-05 | 448,000.00 | 453,000.00 | 447,000.00 | 448,000.00 | 409,874.47 | 2,940 |
| 2022-01-04 | 451,500.00 | 455,000.00 | 449,000.00 | 453,000.00 | 414,448.96 | 3,092 |
| 2022-01-03 | 456,000.00 | 458,500.00 | 451,000.00 | 451,500.00 | 413,076.62 | 2,690 |
| 2021-12-30 | 461,500.00 | 461,500.00 | 455,500.00 | 456,000.00 | 417,193.66 | 3,178 |
| 2021-12-29 | 463,000.00 | 465,500.00 | 462,000.00 | 463,000.00 | 423,597.95 | 3,077 |
| 2021-12-28 | 469,000.00 | 470,000.00 | 464,500.00 | 470,000.00 | 422,683.05 | 3,993 |
| 2021-12-27 | 470,000.00 | 470,000.00 | 466,000.00 | 466,500.00 | 419,535.41 | 2,064 |
| 2021-12-24 | 466,500.00 | 470,000.00 | 466,500.00 | 468,000.00 | 420,884.40 | 1,832 |
| 2021-12-23 | 464,500.00 | 467,000.00 | 462,500.00 | 466,500.00 | 419,535.41 | 1,484 |
| 2021-12-22 | 461,000.00 | 467,500.00 | 460,000.00 | 464,500.00 | 417,736.76 | 1,537 |
| 2021-12-21 | 462,000.00 | 467,000.00 | 461,500.00 | 465,000.00 | 418,186.42 | 2,610 |
| 2021-12-20 | 463,000.00 | 466,000.00 | 459,500.00 | 462,000.00 | 415,488.44 | 2,776 |
| 2021-12-17 | 460,500.00 | 465,000.00 | 458,500.00 | 465,000.00 | 418,186.42 | 10,306 |
| 2021-12-16 | 462,000.00 | 465,500.00 | 458,000.00 | 460,500.00 | 414,139.45 | 3,668 |
| 2021-12-15 | 470,000.00 | 472,000.00 | 461,500.00 | 462,000.00 | 415,488.44 | 4,058 |
| 2021-12-14 | 458,000.00 | 473,000.00 | 457,000.00 | 467,000.00 | 419,985.07 | 7,892 |
| 2021-12-13 | 456,000.00 | 464,500.00 | 455,000.00 | 457,000.00 | 410,991.82 | 3,622 |
| 2021-12-10 | 461,000.00 | 461,500.00 | 455,500.00 | 456,000.00 | 410,092.49 | 3,662 |
| 2021-12-09 | 459,500.00 | 465,500.00 | 456,500.00 | 461,000.00 | 414,589.12 | 4,684 |
| 2021-12-08 | 461,000.00 | 463,000.00 | 458,000.00 | 458,500.00 | 412,340.80 | 4,534 |
| 2021-12-07 | 450,500.00 | 461,000.00 | 450,500.00 | 459,000.00 | 412,790.47 | 2,564 |
| 2021-12-06 | 453,500.00 | 459,500.00 | 449,000.00 | 455,000.00 | 409,193.16 | 3,270 |
| 2021-12-03 | 447,500.00 | 455,500.00 | 446,000.00 | 452,000.00 | 406,495.19 | 3,112 |
| 2021-12-02 | 435,000.00 | 454,500.00 | 434,000.00 | 453,500.00 | 407,844.18 | 3,499 |
| 2021-12-01 | 435,500.00 | 446,500.00 | 433,500.00 | 443,000.00 | 398,401.26 | 3,246 |
| 2021-11-30 | 453,000.00 | 453,500.00 | 431,500.00 | 435,500.00 | 391,656.31 | 6,595 |
| 2021-11-29 | 450,500.00 | 460,000.00 | 450,000.00 | 453,000.00 | 407,394.51 | 3,411 |
| 2021-11-26 | 458,000.00 | 458,500.00 | 452,000.00 | 453,500.00 | 407,844.18 | 4,106 |
| 2021-11-25 | 459,500.00 | 461,500.00 | 458,000.00 | 458,000.00 | 411,891.14 | 2,091 |
| 2021-11-24 | 460,000.00 | 464,000.00 | 459,500.00 | 461,500.00 | 415,038.78 | 1,816 |
| 2021-11-23 | 458,000.00 | 467,000.00 | 458,000.00 | 462,000.00 | 415,488.44 | 2,565 |
| 2021-11-22 | 459,000.00 | 468,000.00 | 457,000.00 | 466,000.00 | 419,085.75 | 2,900 |
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.