Ottogi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	372,000.00	372,000.00	365,500.00	365,500.00	365,500.00	3,225
2026-04-17	372,000.00	373,500.00	367,500.00	369,000.00	369,000.00	6,215
2026-04-16	368,500.00	372,500.00	368,000.00	371,500.00	371,500.00	5,424
2026-04-15	367,500.00	368,500.00	364,500.00	367,500.00	367,500.00	6,867
2026-04-14	363,500.00	367,500.00	361,500.00	367,500.00	367,500.00	3,815
2026-04-13	363,000.00	367,000.00	360,500.00	362,500.00	362,500.00	4,283
2026-04-10	366,500.00	369,500.00	364,500.00	367,000.00	367,000.00	4,159
2026-04-09	360,000.00	370,000.00	360,000.00	370,000.00	370,000.00	5,657
2026-04-08	363,500.00	364,000.00	357,500.00	357,500.00	357,500.00	6,492
2026-04-07	355,000.00	361,500.00	351,500.00	355,000.00	355,000.00	7,543
2026-04-06	356,500.00	357,500.00	354,000.00	355,000.00	355,000.00	3,044
2026-04-03	357,500.00	362,500.00	355,500.00	355,500.00	355,500.00	5,402
2026-04-02	366,000.00	368,000.00	354,000.00	355,500.00	355,500.00	6,321
2026-04-01	362,000.00	366,000.00	360,500.00	366,000.00	366,000.00	10,378
2026-03-31	352,500.00	364,000.00	352,500.00	359,500.00	359,500.00	8,077
2026-03-30	356,500.00	359,500.00	352,500.00	358,000.00	358,000.00	3,960
2026-03-27	360,000.00	360,000.00	355,500.00	359,500.00	359,500.00	4,292
2026-03-26	368,500.00	368,500.00	362,000.00	362,500.00	362,500.00	4,849
2026-03-25	372,500.00	372,500.00	368,500.00	370,500.00	361,500.00	2,908
2026-03-24	367,500.00	368,500.00	362,000.00	368,000.00	359,060.73	3,430
2026-03-23	364,000.00	368,000.00	359,000.00	360,000.00	351,255.06	7,401
2026-03-20	365,500.00	374,500.00	365,500.00	368,000.00	359,060.73	31,625
2026-03-19	370,000.00	370,000.00	367,000.00	368,500.00	359,548.58	5,408
2026-03-18	373,500.00	374,000.00	370,500.00	373,500.00	364,427.13	5,585
2026-03-17	366,500.00	371,500.00	366,500.00	370,000.00	361,012.15	5,932
2026-03-16	367,500.00	370,500.00	364,000.00	366,000.00	357,109.31	5,321
2026-03-13	369,500.00	371,500.00	365,000.00	365,500.00	356,621.46	8,508
2026-03-12	371,000.00	376,500.00	368,500.00	376,500.00	367,354.25	5,086
2026-03-11	365,000.00	376,500.00	362,000.00	370,000.00	361,012.15	5,970
2026-03-10	362,000.00	365,000.00	359,000.00	360,000.00	351,255.06	5,423
2026-03-09	360,000.00	360,500.00	351,500.00	357,500.00	348,815.79	6,473
2026-03-06	370,000.00	372,500.00	364,000.00	367,000.00	358,085.02	9,143
2026-03-05	378,000.00	380,000.00	369,500.00	372,500.00	363,451.42	10,653
2026-03-04	379,500.00	384,500.00	362,000.00	362,500.00	353,694.33	19,219
2026-03-03	397,500.00	397,500.00	387,500.00	388,500.00	379,062.75	8,108
2026-02-27	400,500.00	400,500.00	393,000.00	397,500.00	387,844.13	8,937
2026-02-26	408,000.00	408,000.00	395,500.00	399,000.00	389,307.69	11,499
2026-02-25	410,000.00	411,000.00	404,500.00	407,000.00	397,113.36	7,176
2026-02-24	412,500.00	413,000.00	406,000.00	411,000.00	401,016.19	6,524
2026-02-23	404,500.00	414,000.00	403,500.00	413,500.00	403,455.47	12,783
2026-02-20	399,500.00	401,000.00	397,500.00	400,500.00	390,771.26	4,684
2026-02-19	404,500.00	404,500.00	396,500.00	400,000.00	390,283.40	6,903
2026-02-13	401,500.00	406,000.00	400,000.00	402,500.00	392,722.67	6,935
2026-02-12	398,000.00	406,000.00	397,000.00	405,000.00	395,161.94	12,944
2026-02-11	397,000.00	399,000.00	394,500.00	395,000.00	385,404.86	6,053
2026-02-10	392,000.00	396,000.00	391,000.00	394,000.00	384,429.15	9,465
2026-02-09	390,000.00	393,500.00	388,500.00	391,000.00	381,502.02	5,028
2026-02-06	387,500.00	389,000.00	382,000.00	388,500.00	379,062.75	5,433
2026-02-05	390,000.00	393,500.00	388,000.00	391,000.00	381,502.02	7,421
2026-02-04	382,000.00	391,000.00	381,000.00	390,000.00	380,526.32	8,289
2026-02-03	379,500.00	384,000.00	378,000.00	382,000.00	372,720.65	8,744
2026-02-02	387,000.00	387,500.00	378,000.00	379,000.00	369,793.52	8,228
2026-01-30	386,000.00	389,000.00	382,500.00	386,000.00	376,623.48	7,298
2026-01-29	386,000.00	388,500.00	381,000.00	387,500.00	378,087.04	7,164
2026-01-28	390,000.00	390,500.00	386,000.00	387,000.00	377,599.19	8,639
2026-01-27	388,500.00	390,500.00	387,500.00	389,500.00	380,038.46	5,513
2026-01-26	391,000.00	392,500.00	387,500.00	387,500.00	378,087.04	6,039
2026-01-23	389,000.00	391,000.00	388,000.00	391,000.00	381,502.02	7,251
2026-01-22	382,000.00	389,000.00	382,000.00	387,500.00	378,087.04	7,002
2026-01-21	388,000.00	388,500.00	381,500.00	384,000.00	374,672.06	6,241

← NewerPage 3 of 21 · 1,224 trading daysOlder →

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.