Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 405,500.00 | 406,500.00 | 401,000.00 | 403,000.00 | 393,210.53 | 3,435 |
| 2025-07-22 | 403,500.00 | 406,000.00 | 401,500.00 | 404,000.00 | 394,186.23 | 3,232 |
| 2025-07-21 | 406,000.00 | 408,500.00 | 402,000.00 | 403,500.00 | 393,698.38 | 3,718 |
| 2025-07-18 | 404,000.00 | 408,500.00 | 400,000.00 | 408,000.00 | 398,089.07 | 6,260 |
| 2025-07-17 | 403,500.00 | 404,500.00 | 399,500.00 | 404,000.00 | 394,186.23 | 5,292 |
| 2025-07-16 | 409,000.00 | 409,500.00 | 403,000.00 | 403,500.00 | 393,698.38 | 5,893 |
| 2025-07-15 | 411,500.00 | 414,000.00 | 406,500.00 | 408,000.00 | 398,089.07 | 5,064 |
| 2025-07-14 | 408,000.00 | 413,000.00 | 407,500.00 | 411,000.00 | 401,016.19 | 9,846 |
| 2025-07-11 | 406,500.00 | 410,500.00 | 404,500.00 | 409,500.00 | 399,552.63 | 5,870 |
| 2025-07-10 | 409,000.00 | 409,500.00 | 403,000.00 | 406,500.00 | 396,625.51 | 6,219 |
| 2025-07-09 | 400,500.00 | 405,500.00 | 400,500.00 | 405,000.00 | 395,161.94 | 5,572 |
| 2025-07-08 | 405,500.00 | 406,000.00 | 399,000.00 | 399,500.00 | 389,795.55 | 4,493 |
| 2025-07-07 | 401,000.00 | 410,000.00 | 399,000.00 | 405,500.00 | 395,649.80 | 7,393 |
| 2025-07-04 | 408,000.00 | 408,000.00 | 400,000.00 | 400,500.00 | 390,771.26 | 4,014 |
| 2025-07-03 | 409,000.00 | 409,500.00 | 403,500.00 | 407,500.00 | 397,601.21 | 4,893 |
| 2025-07-02 | 397,000.00 | 409,000.00 | 397,000.00 | 408,500.00 | 398,576.92 | 15,650 |
| 2025-07-01 | 395,500.00 | 401,500.00 | 393,000.00 | 399,500.00 | 389,795.55 | 8,865 |
| 2025-06-30 | 391,500.00 | 395,000.00 | 390,500.00 | 394,000.00 | 384,429.15 | 3,398 |
| 2025-06-27 | 395,000.00 | 395,500.00 | 390,000.00 | 391,000.00 | 381,502.02 | 4,587 |
| 2025-06-26 | 397,000.00 | 397,000.00 | 391,500.00 | 394,500.00 | 384,917.00 | 4,305 |
| 2025-06-25 | 398,000.00 | 399,000.00 | 394,500.00 | 397,000.00 | 387,356.28 | 5,633 |
| 2025-06-24 | 395,000.00 | 397,000.00 | 390,500.00 | 395,500.00 | 385,892.71 | 4,989 |
| 2025-06-23 | 395,000.00 | 396,000.00 | 389,000.00 | 389,000.00 | 379,550.61 | 7,766 |
| 2025-06-20 | 390,500.00 | 400,500.00 | 389,500.00 | 397,500.00 | 387,844.13 | 11,828 |
| 2025-06-19 | 390,500.00 | 394,000.00 | 389,000.00 | 391,000.00 | 381,502.02 | 3,474 |
| 2025-06-18 | 389,000.00 | 392,500.00 | 388,000.00 | 390,500.00 | 381,014.17 | 7,172 |
| 2025-06-17 | 393,500.00 | 395,000.00 | 389,000.00 | 391,500.00 | 381,989.88 | 8,013 |
| 2025-06-16 | 396,500.00 | 396,500.00 | 390,000.00 | 394,000.00 | 384,429.15 | 5,280 |
| 2025-06-13 | 397,500.00 | 399,500.00 | 391,500.00 | 395,000.00 | 385,404.86 | 7,793 |
| 2025-06-12 | 399,000.00 | 401,500.00 | 395,500.00 | 397,500.00 | 387,844.13 | 12,204 |
| 2025-06-11 | 401,500.00 | 402,000.00 | 398,000.00 | 400,000.00 | 390,283.40 | 6,276 |
| 2025-06-10 | 404,000.00 | 404,000.00 | 397,500.00 | 401,500.00 | 391,746.96 | 5,622 |
| 2025-06-09 | 400,000.00 | 408,000.00 | 400,000.00 | 404,000.00 | 394,186.23 | 8,846 |
| 2025-06-05 | 398,000.00 | 403,500.00 | 396,500.00 | 401,500.00 | 391,746.96 | 5,921 |
| 2025-06-04 | 391,500.00 | 401,000.00 | 391,500.00 | 399,500.00 | 389,795.55 | 6,403 |
| 2025-06-02 | 395,000.00 | 396,500.00 | 391,000.00 | 391,000.00 | 381,502.02 | 4,368 |
| 2025-05-30 | 394,500.00 | 399,500.00 | 394,000.00 | 398,000.00 | 388,331.98 | 3,580 |
| 2025-05-29 | 392,000.00 | 397,500.00 | 391,000.00 | 395,000.00 | 385,404.86 | 4,293 |
| 2025-05-28 | 389,500.00 | 393,000.00 | 389,000.00 | 390,500.00 | 381,014.17 | 4,206 |
| 2025-05-27 | 391,500.00 | 394,000.00 | 389,500.00 | 393,000.00 | 383,453.44 | 2,962 |
| 2025-05-26 | 386,000.00 | 395,500.00 | 384,000.00 | 395,500.00 | 385,892.71 | 3,914 |
| 2025-05-23 | 385,000.00 | 387,000.00 | 383,500.00 | 386,000.00 | 376,623.48 | 2,006 |
| 2025-05-22 | 383,000.00 | 386,000.00 | 383,000.00 | 386,000.00 | 376,623.48 | 3,797 |
| 2025-05-21 | 390,000.00 | 390,000.00 | 383,000.00 | 383,500.00 | 374,184.21 | 6,523 |
| 2025-05-20 | 395,000.00 | 395,000.00 | 386,500.00 | 387,000.00 | 377,599.19 | 5,312 |
| 2025-05-19 | 400,000.00 | 402,000.00 | 391,500.00 | 391,500.00 | 381,989.88 | 5,979 |
| 2025-05-16 | 394,000.00 | 405,500.00 | 394,000.00 | 403,000.00 | 393,210.53 | 8,999 |
| 2025-05-15 | 396,500.00 | 398,500.00 | 393,000.00 | 393,500.00 | 383,941.30 | 2,866 |
| 2025-05-14 | 397,500.00 | 397,500.00 | 392,500.00 | 396,500.00 | 386,868.42 | 5,071 |
| 2025-05-13 | 396,500.00 | 399,000.00 | 393,000.00 | 396,000.00 | 386,380.57 | 3,543 |
| 2025-05-12 | 402,500.00 | 402,500.00 | 396,500.00 | 397,000.00 | 387,356.28 | 4,216 |
| 2025-05-09 | 399,000.00 | 402,500.00 | 396,000.00 | 402,500.00 | 392,722.67 | 3,721 |
| 2025-05-08 | 400,000.00 | 402,500.00 | 398,000.00 | 398,500.00 | 388,819.84 | 4,644 |
| 2025-05-07 | 408,000.00 | 410,000.00 | 400,000.00 | 400,000.00 | 390,283.40 | 3,427 |
| 2025-05-02 | 399,000.00 | 403,000.00 | 398,500.00 | 402,000.00 | 392,234.82 | 3,582 |
| 2025-04-30 | 400,000.00 | 404,000.00 | 399,000.00 | 400,500.00 | 390,771.26 | 1,715 |
| 2025-04-29 | 398,500.00 | 405,000.00 | 398,500.00 | 404,500.00 | 394,674.09 | 2,168 |
| 2025-04-28 | 399,500.00 | 402,500.00 | 397,500.00 | 398,500.00 | 388,819.84 | 1,517 |
| 2025-04-25 | 401,000.00 | 402,000.00 | 399,500.00 | 401,500.00 | 391,746.96 | 1,633 |
| 2025-04-24 | 401,000.00 | 402,500.00 | 399,000.00 | 399,000.00 | 389,307.69 | 892 |
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.