Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 391,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 380,526.32 | 7,122 |
| 2025-10-22 | 390,500.00 | 393,000.00 | 388,500.00 | 392,500.00 | 382,965.59 | 4,802 |
| 2025-10-21 | 393,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 380,526.32 | 8,716 |
| 2025-10-20 | 392,500.00 | 394,000.00 | 388,500.00 | 392,500.00 | 382,965.59 | 5,780 |
| 2025-10-17 | 392,000.00 | 395,500.00 | 391,000.00 | 394,000.00 | 384,429.15 | 6,203 |
| 2025-10-16 | 393,000.00 | 395,500.00 | 392,000.00 | 394,500.00 | 384,917.00 | 5,298 |
| 2025-10-15 | 395,500.00 | 399,500.00 | 392,000.00 | 393,000.00 | 383,453.44 | 4,615 |
| 2025-10-14 | 391,500.00 | 393,500.00 | 390,000.00 | 391,000.00 | 381,502.02 | 5,709 |
| 2025-10-13 | 396,000.00 | 397,000.00 | 391,500.00 | 393,500.00 | 383,941.30 | 7,541 |
| 2025-10-10 | 402,500.00 | 405,500.00 | 397,000.00 | 399,000.00 | 389,307.69 | 8,728 |
| 2025-10-02 | 402,500.00 | 410,500.00 | 402,500.00 | 405,500.00 | 395,649.80 | 12,630 |
| 2025-10-01 | 410,000.00 | 414,000.00 | 408,000.00 | 409,500.00 | 399,552.63 | 4,110 |
| 2025-09-30 | 411,000.00 | 414,000.00 | 409,250.00 | 410,500.00 | 400,528.34 | 2,573 |
| 2025-09-29 | 415,000.00 | 415,500.00 | 410,500.00 | 410,500.00 | 400,528.34 | 4,436 |
| 2025-09-26 | 419,000.00 | 419,500.00 | 410,500.00 | 414,000.00 | 403,943.32 | 7,647 |
| 2025-09-25 | 414,000.00 | 414,000.00 | 409,000.00 | 412,000.00 | 401,991.90 | 4,561 |
| 2025-09-24 | 419,000.00 | 419,500.00 | 408,000.00 | 412,500.00 | 402,479.76 | 7,683 |
| 2025-09-23 | 418,000.00 | 420,000.00 | 414,000.00 | 416,000.00 | 405,894.74 | 6,267 |
| 2025-09-22 | 425,500.00 | 430,000.00 | 419,000.00 | 419,000.00 | 408,821.86 | 6,153 |
| 2025-09-19 | 430,500.00 | 431,000.00 | 424,500.00 | 425,500.00 | 415,163.97 | 7,376 |
| 2025-09-18 | 429,500.00 | 433,000.00 | 423,500.00 | 429,500.00 | 419,066.80 | 8,284 |
| 2025-09-17 | 438,500.00 | 443,750.00 | 425,500.00 | 429,000.00 | 418,578.95 | 19,105 |
| 2025-09-16 | 431,500.00 | 431,500.00 | 423,000.00 | 424,000.00 | 413,700.40 | 12,262 |
| 2025-09-15 | 433,000.00 | 435,500.00 | 423,000.00 | 429,000.00 | 418,578.95 | 16,818 |
| 2025-09-12 | 468,500.00 | 470,000.00 | 427,000.00 | 433,000.00 | 422,481.78 | 56,097 |
| 2025-09-11 | 393,000.00 | 412,000.00 | 393,000.00 | 409,000.00 | 399,064.78 | 22,216 |
| 2025-09-10 | 391,000.00 | 395,000.00 | 391,000.00 | 394,500.00 | 384,917.00 | 3,909 |
| 2025-09-09 | 392,000.00 | 392,000.00 | 389,000.00 | 391,000.00 | 381,502.02 | 2,993 |
| 2025-09-08 | 395,000.00 | 395,000.00 | 389,000.00 | 390,000.00 | 380,526.32 | 4,818 |
| 2025-09-05 | 393,000.00 | 395,000.00 | 392,500.00 | 395,000.00 | 385,404.86 | 4,070 |
| 2025-09-04 | 393,500.00 | 396,000.00 | 391,500.00 | 394,000.00 | 384,429.15 | 4,303 |
| 2025-09-03 | 391,000.00 | 395,000.00 | 388,000.00 | 394,000.00 | 384,429.15 | 5,523 |
| 2025-09-02 | 394,500.00 | 394,500.00 | 389,000.00 | 392,000.00 | 382,477.73 | 4,552 |
| 2025-09-01 | 394,500.00 | 397,500.00 | 388,500.00 | 394,000.00 | 384,429.15 | 17,647 |
| 2025-08-29 | 389,000.00 | 389,000.00 | 383,000.00 | 383,500.00 | 374,184.21 | 5,099 |
| 2025-08-28 | 384,000.00 | 391,000.00 | 383,500.00 | 386,000.00 | 376,623.48 | 5,244 |
| 2025-08-27 | 387,000.00 | 387,000.00 | 383,000.00 | 383,500.00 | 374,184.21 | 3,716 |
| 2025-08-26 | 383,000.00 | 388,500.00 | 383,000.00 | 384,500.00 | 375,159.92 | 6,131 |
| 2025-08-25 | 384,500.00 | 385,000.00 | 382,000.00 | 383,000.00 | 373,696.36 | 2,729 |
| 2025-08-22 | 386,500.00 | 388,500.00 | 381,500.00 | 382,500.00 | 373,208.50 | 4,806 |
| 2025-08-21 | 384,500.00 | 386,500.00 | 383,500.00 | 383,500.00 | 374,184.21 | 3,028 |
| 2025-08-20 | 386,000.00 | 386,500.00 | 380,000.00 | 383,500.00 | 374,184.21 | 6,215 |
| 2025-08-19 | 386,000.00 | 389,500.00 | 382,500.00 | 382,500.00 | 373,208.50 | 6,087 |
| 2025-08-18 | 390,000.00 | 390,500.00 | 384,000.00 | 385,500.00 | 376,135.63 | 7,746 |
| 2025-08-14 | 392,000.00 | 393,500.00 | 390,000.00 | 390,500.00 | 381,014.17 | 5,421 |
| 2025-08-13 | 395,000.00 | 395,000.00 | 390,500.00 | 392,000.00 | 382,477.73 | 4,371 |
| 2025-08-12 | 394,500.00 | 396,500.00 | 394,000.00 | 394,000.00 | 384,429.15 | 3,051 |
| 2025-08-11 | 399,000.00 | 399,000.00 | 394,500.00 | 396,000.00 | 386,380.57 | 3,075 |
| 2025-08-08 | 398,500.00 | 402,500.00 | 397,000.00 | 399,000.00 | 389,307.69 | 3,960 |
| 2025-08-07 | 399,000.00 | 404,000.00 | 397,250.00 | 401,000.00 | 391,259.11 | 4,932 |
| 2025-08-06 | 396,000.00 | 400,000.00 | 394,000.00 | 399,500.00 | 389,795.55 | 5,786 |
| 2025-08-05 | 398,500.00 | 400,500.00 | 394,000.00 | 396,000.00 | 386,380.57 | 3,644 |
| 2025-08-04 | 391,000.00 | 401,500.00 | 389,000.00 | 398,500.00 | 388,819.84 | 10,248 |
| 2025-08-01 | 396,500.00 | 397,000.00 | 391,500.00 | 391,500.00 | 381,989.88 | 5,970 |
| 2025-07-31 | 399,000.00 | 400,500.00 | 397,500.00 | 398,500.00 | 388,819.84 | 2,413 |
| 2025-07-30 | 396,500.00 | 400,000.00 | 396,000.00 | 399,500.00 | 389,795.55 | 3,583 |
| 2025-07-29 | 395,000.00 | 396,500.00 | 393,500.00 | 396,500.00 | 386,868.42 | 5,143 |
| 2025-07-28 | 399,500.00 | 399,500.00 | 395,000.00 | 395,500.00 | 385,892.71 | 4,578 |
| 2025-07-25 | 399,000.00 | 400,000.00 | 398,000.00 | 398,000.00 | 388,331.98 | 3,052 |
| 2025-07-24 | 402,500.00 | 403,500.00 | 399,000.00 | 399,500.00 | 389,795.55 | 5,096 |
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.