Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 382,500.00 | 384,500.00 | 381,000.00 | 381,500.00 | 372,232.79 | 5,535 |
| 2026-01-16 | 384,500.00 | 386,000.00 | 382,500.00 | 384,000.00 | 374,672.06 | 4,343 |
| 2026-01-15 | 384,500.00 | 385,500.00 | 380,500.00 | 383,000.00 | 373,696.36 | 4,581 |
| 2026-01-14 | 380,000.00 | 385,000.00 | 379,000.00 | 382,500.00 | 373,208.50 | 4,778 |
| 2026-01-13 | 375,000.00 | 380,500.00 | 374,000.00 | 378,000.00 | 368,817.81 | 5,146 |
| 2026-01-12 | 376,000.00 | 376,000.00 | 370,500.00 | 374,000.00 | 364,914.98 | 7,347 |
| 2026-01-09 | 377,000.00 | 379,250.00 | 375,000.00 | 376,000.00 | 366,866.40 | 4,701 |
| 2026-01-08 | 376,000.00 | 376,500.00 | 372,500.00 | 375,000.00 | 365,890.69 | 6,674 |
| 2026-01-07 | 380,500.00 | 380,500.00 | 373,500.00 | 375,000.00 | 365,890.69 | 9,977 |
| 2026-01-06 | 383,500.00 | 383,500.00 | 380,000.00 | 380,500.00 | 371,257.09 | 8,521 |
| 2026-01-05 | 383,500.00 | 384,000.00 | 380,500.00 | 381,500.00 | 372,232.79 | 5,589 |
| 2026-01-02 | 385,500.00 | 385,500.00 | 382,500.00 | 383,000.00 | 373,696.36 | 4,434 |
| 2025-12-30 | 387,000.00 | 387,000.00 | 384,000.00 | 385,000.00 | 375,647.77 | 3,996 |
| 2025-12-29 | 387,000.00 | 387,500.00 | 383,500.00 | 385,000.00 | 375,647.77 | 4,677 |
| 2025-12-26 | 389,000.00 | 389,500.00 | 387,000.00 | 388,500.00 | 379,062.75 | 3,453 |
| 2025-12-24 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 379,550.61 | 4,001 |
| 2025-12-23 | 389,000.00 | 390,500.00 | 387,000.00 | 388,000.00 | 378,574.90 | 4,449 |
| 2025-12-22 | 389,000.00 | 391,000.00 | 388,000.00 | 389,500.00 | 380,038.46 | 4,336 |
| 2025-12-19 | 390,000.00 | 390,000.00 | 387,000.00 | 389,000.00 | 379,550.61 | 3,961 |
| 2025-12-18 | 390,000.00 | 390,500.00 | 387,000.00 | 387,500.00 | 378,087.04 | 3,911 |
| 2025-12-17 | 392,500.00 | 393,000.00 | 388,500.00 | 390,000.00 | 380,526.32 | 4,477 |
| 2025-12-16 | 389,500.00 | 393,000.00 | 387,000.00 | 389,000.00 | 379,550.61 | 8,777 |
| 2025-12-15 | 391,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 380,038.46 | 6,255 |
| 2025-12-12 | 393,000.00 | 395,000.00 | 389,000.00 | 391,000.00 | 381,502.02 | 3,632 |
| 2025-12-11 | 390,500.00 | 394,000.00 | 388,500.00 | 390,000.00 | 380,526.32 | 7,906 |
| 2025-12-10 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 379,550.61 | 2,880 |
| 2025-12-09 | 390,500.00 | 390,500.00 | 387,500.00 | 387,500.00 | 378,087.04 | 3,580 |
| 2025-12-08 | 390,500.00 | 391,500.00 | 388,000.00 | 388,500.00 | 379,062.75 | 8,327 |
| 2025-12-05 | 388,500.00 | 391,500.00 | 388,500.00 | 390,000.00 | 380,526.32 | 3,309 |
| 2025-12-04 | 390,000.00 | 391,500.00 | 388,500.00 | 390,000.00 | 380,526.32 | 7,770 |
| 2025-12-03 | 389,000.00 | 392,000.00 | 389,000.00 | 391,500.00 | 381,989.88 | 4,480 |
| 2025-12-02 | 390,000.00 | 392,000.00 | 388,000.00 | 389,000.00 | 379,550.61 | 7,306 |
| 2025-12-01 | 391,000.00 | 393,000.00 | 388,000.00 | 389,000.00 | 379,550.61 | 4,532 |
| 2025-11-28 | 388,500.00 | 391,500.00 | 386,500.00 | 389,000.00 | 379,550.61 | 3,543 |
| 2025-11-27 | 387,000.00 | 390,000.00 | 386,500.00 | 387,500.00 | 378,087.04 | 2,728 |
| 2025-11-26 | 387,500.00 | 388,500.00 | 384,500.00 | 388,000.00 | 378,574.90 | 3,991 |
| 2025-11-25 | 388,500.00 | 388,500.00 | 382,500.00 | 384,000.00 | 374,672.06 | 5,876 |
| 2025-11-24 | 391,000.00 | 392,000.00 | 387,500.00 | 387,500.00 | 378,087.04 | 4,923 |
| 2025-11-21 | 384,000.00 | 391,500.00 | 384,000.00 | 391,000.00 | 381,502.02 | 6,514 |
| 2025-11-20 | 388,000.00 | 391,500.00 | 387,000.00 | 389,000.00 | 379,550.61 | 5,340 |
| 2025-11-19 | 386,000.00 | 389,000.00 | 383,000.00 | 387,500.00 | 378,087.04 | 5,167 |
| 2025-11-18 | 390,500.00 | 390,500.00 | 384,500.00 | 384,500.00 | 375,159.92 | 5,504 |
| 2025-11-17 | 388,000.00 | 394,500.00 | 387,000.00 | 390,000.00 | 380,526.32 | 8,428 |
| 2025-11-14 | 390,500.00 | 391,000.00 | 385,500.00 | 386,000.00 | 376,623.48 | 6,808 |
| 2025-11-13 | 388,000.00 | 390,500.00 | 387,500.00 | 390,000.00 | 380,526.32 | 6,606 |
| 2025-11-12 | 388,500.00 | 390,500.00 | 385,000.00 | 389,500.00 | 380,038.46 | 6,250 |
| 2025-11-11 | 389,000.00 | 390,000.00 | 386,000.00 | 388,000.00 | 378,574.90 | 4,607 |
| 2025-11-10 | 389,500.00 | 391,500.00 | 386,000.00 | 389,500.00 | 380,038.46 | 4,962 |
| 2025-11-07 | 388,000.00 | 389,000.00 | 384,000.00 | 386,000.00 | 376,623.48 | 6,333 |
| 2025-11-06 | 388,000.00 | 389,000.00 | 384,000.00 | 387,000.00 | 377,599.19 | 3,949 |
| 2025-11-05 | 390,000.00 | 390,000.00 | 383,000.00 | 385,500.00 | 376,135.63 | 6,534 |
| 2025-11-04 | 387,000.00 | 390,000.00 | 385,000.00 | 388,000.00 | 378,574.90 | 6,651 |
| 2025-11-03 | 388,000.00 | 389,500.00 | 386,000.00 | 386,500.00 | 377,111.34 | 7,173 |
| 2025-10-31 | 388,000.00 | 389,000.00 | 387,500.00 | 388,500.00 | 379,062.75 | 3,090 |
| 2025-10-30 | 389,500.00 | 391,000.00 | 387,500.00 | 388,000.00 | 378,574.90 | 6,486 |
| 2025-10-29 | 392,500.00 | 392,500.00 | 388,500.00 | 390,000.00 | 380,526.32 | 5,245 |
| 2025-10-28 | 391,000.00 | 393,000.00 | 389,500.00 | 391,500.00 | 381,989.88 | 5,135 |
| 2025-10-27 | 388,500.00 | 392,000.00 | 388,000.00 | 391,000.00 | 381,502.02 | 5,357 |
| 2025-10-24 | 390,000.00 | 390,500.00 | 388,000.00 | 388,500.00 | 379,062.75 | 8,007 |
| 2025-10-23 | 391,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 380,526.32 | 7,122 |
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.