Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 459,000.00 | 468,000.00 | 457,000.00 | 466,000.00 | 419,085.75 | 2,900 |
| 2021-11-19 | 461,500.00 | 464,500.00 | 459,500.00 | 461,000.00 | 414,589.12 | 2,081 |
| 2021-11-18 | 460,500.00 | 466,500.00 | 460,000.00 | 462,000.00 | 415,488.44 | 2,346 |
| 2021-11-17 | 470,000.00 | 470,000.00 | 459,500.00 | 460,500.00 | 414,139.45 | 5,641 |
| 2021-11-16 | 468,500.00 | 473,000.00 | 466,500.00 | 471,000.00 | 423,582.37 | 1,820 |
| 2021-11-15 | 464,500.00 | 472,500.00 | 462,500.00 | 472,500.00 | 424,931.36 | 2,406 |
| 2021-11-12 | 461,000.00 | 470,000.00 | 461,000.00 | 467,000.00 | 419,985.07 | 2,216 |
| 2021-11-11 | 461,000.00 | 465,500.00 | 457,000.00 | 465,500.00 | 418,636.08 | 3,515 |
| 2021-11-10 | 469,500.00 | 471,000.00 | 460,000.00 | 460,500.00 | 414,139.45 | 5,157 |
| 2021-11-09 | 473,500.00 | 477,500.00 | 468,500.00 | 471,000.00 | 423,582.37 | 2,873 |
| 2021-11-08 | 472,500.00 | 473,500.00 | 463,500.00 | 473,000.00 | 425,381.03 | 3,360 |
| 2021-11-05 | 478,500.00 | 479,000.00 | 470,000.00 | 472,500.00 | 424,931.36 | 3,411 |
| 2021-11-04 | 476,500.00 | 479,500.00 | 471,500.00 | 474,000.00 | 426,280.35 | 4,159 |
| 2021-11-03 | 481,000.00 | 484,000.00 | 474,500.00 | 474,500.00 | 426,730.01 | 5,334 |
| 2021-11-02 | 482,500.00 | 487,000.00 | 482,500.00 | 483,000.00 | 434,374.28 | 2,894 |
| 2021-11-01 | 487,000.00 | 487,000.00 | 481,000.00 | 482,500.00 | 433,924.62 | 1,999 |
| 2021-10-29 | 483,000.00 | 485,000.00 | 478,500.00 | 481,000.00 | 432,575.63 | 3,313 |
| 2021-10-28 | 483,000.00 | 488,000.00 | 483,000.00 | 485,000.00 | 436,172.93 | 2,920 |
| 2021-10-27 | 489,000.00 | 489,000.00 | 485,500.00 | 488,500.00 | 439,320.57 | 2,119 |
| 2021-10-26 | 487,500.00 | 489,000.00 | 486,000.00 | 489,000.00 | 439,770.24 | 1,611 |
| 2021-10-25 | 485,000.00 | 487,500.00 | 481,500.00 | 487,000.00 | 437,971.58 | 2,025 |
| 2021-10-22 | 485,000.00 | 489,000.00 | 482,500.00 | 485,000.00 | 436,172.93 | 3,079 |
| 2021-10-21 | 485,500.00 | 489,500.00 | 482,500.00 | 487,500.00 | 438,421.25 | 2,379 |
| 2021-10-20 | 490,000.00 | 491,500.00 | 485,500.00 | 486,000.00 | 437,072.26 | 2,838 |
| 2021-10-19 | 489,000.00 | 492,000.00 | 485,000.00 | 490,000.00 | 440,669.56 | 3,172 |
| 2021-10-18 | 489,000.00 | 490,000.00 | 482,500.00 | 486,000.00 | 437,072.26 | 3,766 |
| 2021-10-15 | 484,000.00 | 489,000.00 | 483,500.00 | 489,000.00 | 439,770.24 | 4,251 |
| 2021-10-14 | 482,500.00 | 485,000.00 | 479,500.00 | 484,000.00 | 435,273.61 | 3,590 |
← NewerPage 21 of 21 · 1,228 trading days
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.