Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 400,500.00 | 403,000.00 | 399,500.00 | 401,000.00 | 391,259.11 | 1,757 |
| 2025-04-22 | 405,500.00 | 405,500.00 | 400,500.00 | 402,000.00 | 392,234.82 | 1,629 |
| 2025-04-21 | 404,500.00 | 406,000.00 | 401,000.00 | 404,000.00 | 394,186.23 | 708 |
| 2025-04-18 | 402,500.00 | 407,000.00 | 401,000.00 | 404,500.00 | 394,674.09 | 1,820 |
| 2025-04-17 | 408,000.00 | 408,000.00 | 400,000.00 | 402,500.00 | 392,722.67 | 2,073 |
| 2025-04-16 | 400,500.00 | 408,000.00 | 400,000.00 | 404,000.00 | 394,186.23 | 2,538 |
| 2025-04-15 | 394,000.00 | 402,000.00 | 393,000.00 | 400,000.00 | 390,283.40 | 2,036 |
| 2025-04-14 | 394,000.00 | 395,000.00 | 391,500.00 | 394,000.00 | 384,429.15 | 1,304 |
| 2025-04-11 | 391,000.00 | 397,000.00 | 389,000.00 | 396,500.00 | 386,868.42 | 1,546 |
| 2025-04-10 | 389,500.00 | 395,000.00 | 386,500.00 | 395,000.00 | 385,404.86 | 2,975 |
| 2025-04-09 | 389,000.00 | 390,000.00 | 380,000.00 | 382,000.00 | 372,720.65 | 5,059 |
| 2025-04-08 | 396,000.00 | 397,000.00 | 391,000.00 | 392,000.00 | 382,477.73 | 2,832 |
| 2025-04-07 | 396,000.00 | 396,500.00 | 388,500.00 | 396,500.00 | 386,868.42 | 3,811 |
| 2025-04-04 | 404,000.00 | 405,500.00 | 399,000.00 | 405,500.00 | 395,649.80 | 1,841 |
| 2025-04-03 | 405,000.00 | 406,500.00 | 398,000.00 | 405,500.00 | 395,649.80 | 2,586 |
| 2025-04-02 | 408,500.00 | 411,500.00 | 406,000.00 | 409,500.00 | 399,552.63 | 2,225 |
| 2025-04-01 | 413,500.00 | 414,000.00 | 407,000.00 | 408,000.00 | 398,089.07 | 2,386 |
| 2025-03-31 | 416,000.00 | 416,000.00 | 406,000.00 | 413,500.00 | 403,455.47 | 2,564 |
| 2025-03-28 | 411,000.00 | 415,500.00 | 405,500.00 | 415,500.00 | 405,406.88 | 2,807 |
| 2025-03-27 | 410,000.00 | 416,500.00 | 405,500.00 | 410,500.00 | 400,528.34 | 1,974 |
| 2025-03-26 | 417,000.00 | 418,500.00 | 410,500.00 | 410,500.00 | 400,528.34 | 1,868 |
| 2025-03-25 | 413,000.00 | 420,500.00 | 412,000.00 | 414,000.00 | 403,943.32 | 3,459 |
| 2025-03-24 | 424,000.00 | 426,000.00 | 415,500.00 | 415,500.00 | 405,406.88 | 4,761 |
| 2025-03-21 | 425,500.00 | 429,500.00 | 416,500.00 | 426,500.00 | 416,139.68 | 9,481 |
| 2025-03-20 | 412,000.00 | 427,000.00 | 412,000.00 | 423,500.00 | 413,212.55 | 9,230 |
| 2025-03-19 | 403,000.00 | 418,000.00 | 401,000.00 | 409,500.00 | 399,552.63 | 6,802 |
| 2025-03-18 | 402,500.00 | 404,000.00 | 400,500.00 | 402,500.00 | 392,722.67 | 2,306 |
| 2025-03-17 | 395,000.00 | 399,500.00 | 393,000.00 | 399,500.00 | 389,795.55 | 2,351 |
| 2025-03-14 | 395,500.00 | 395,500.00 | 389,500.00 | 394,500.00 | 384,917.00 | 4,281 |
| 2025-03-13 | 400,500.00 | 401,500.00 | 395,500.00 | 397,500.00 | 379,062.75 | 5,225 |
| 2025-03-12 | 397,000.00 | 400,500.00 | 397,000.00 | 400,500.00 | 381,923.60 | 3,068 |
| 2025-03-11 | 403,000.00 | 405,500.00 | 396,500.00 | 398,000.00 | 379,539.56 | 3,876 |
| 2025-03-10 | 405,500.00 | 410,500.00 | 402,500.00 | 404,500.00 | 385,738.07 | 3,171 |
| 2025-03-07 | 410,000.00 | 414,500.00 | 405,000.00 | 407,000.00 | 388,122.11 | 6,571 |
| 2025-03-06 | 397,000.00 | 412,500.00 | 395,500.00 | 409,000.00 | 390,029.35 | 12,368 |
| 2025-03-05 | 388,000.00 | 398,500.00 | 387,500.00 | 393,500.00 | 375,248.29 | 5,142 |
| 2025-03-04 | 387,000.00 | 388,500.00 | 384,000.00 | 387,500.00 | 369,526.58 | 3,318 |
| 2025-02-28 | 393,000.00 | 393,000.00 | 386,000.00 | 387,000.00 | 369,049.77 | 5,494 |
| 2025-02-27 | 392,500.00 | 393,000.00 | 389,000.00 | 393,000.00 | 374,771.48 | 1,728 |
| 2025-02-26 | 390,000.00 | 392,500.00 | 388,500.00 | 392,500.00 | 374,294.67 | 1,900 |
| 2025-02-25 | 393,500.00 | 393,500.00 | 388,000.00 | 388,000.00 | 370,003.39 | 2,842 |
| 2025-02-24 | 395,500.00 | 395,500.00 | 391,000.00 | 395,000.00 | 376,678.71 | 2,767 |
| 2025-02-21 | 395,000.00 | 395,000.00 | 390,000.00 | 392,500.00 | 374,294.67 | 1,822 |
| 2025-02-20 | 387,000.00 | 395,000.00 | 386,500.00 | 394,500.00 | 376,201.90 | 4,928 |
| 2025-02-19 | 383,500.00 | 389,000.00 | 383,500.00 | 388,500.00 | 370,480.20 | 3,755 |
| 2025-02-18 | 385,500.00 | 387,500.00 | 381,500.00 | 384,500.00 | 366,665.73 | 4,593 |
| 2025-02-17 | 388,000.00 | 388,000.00 | 384,000.00 | 387,500.00 | 369,526.58 | 2,698 |
| 2025-02-14 | 383,000.00 | 386,000.00 | 379,000.00 | 383,500.00 | 365,712.12 | 3,063 |
| 2025-02-13 | 380,000.00 | 383,000.00 | 377,000.00 | 383,000.00 | 365,235.31 | 4,683 |
| 2025-02-12 | 384,500.00 | 386,500.00 | 381,500.00 | 381,500.00 | 363,804.88 | 2,549 |
| 2025-02-11 | 383,000.00 | 384,500.00 | 380,500.00 | 383,000.00 | 365,235.31 | 1,777 |
| 2025-02-10 | 381,500.00 | 385,500.00 | 380,000.00 | 381,500.00 | 363,804.88 | 2,700 |
| 2025-02-07 | 384,500.00 | 387,500.00 | 381,500.00 | 381,500.00 | 363,804.88 | 1,530 |
| 2025-02-06 | 383,500.00 | 389,000.00 | 383,000.00 | 385,500.00 | 367,619.35 | 3,115 |
| 2025-02-05 | 382,000.00 | 384,500.00 | 380,500.00 | 380,500.00 | 362,851.26 | 2,348 |
| 2025-02-04 | 378,000.00 | 381,000.00 | 378,000.00 | 379,500.00 | 361,897.65 | 2,051 |
| 2025-02-03 | 383,000.00 | 383,000.00 | 376,500.00 | 380,000.00 | 362,374.46 | 4,387 |
| 2025-01-31 | 388,500.00 | 389,000.00 | 382,000.00 | 384,000.00 | 366,188.92 | 2,305 |
| 2025-01-24 | 383,500.00 | 383,500.00 | 381,000.00 | 381,500.00 | 363,804.88 | 1,162 |
| 2025-01-23 | 386,000.00 | 386,500.00 | 381,000.00 | 381,000.00 | 363,328.07 | 1,627 |
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.