Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 387,000.00 | 387,500.00 | 383,500.00 | 384,500.00 | 366,665.73 | 2,073 |
| 2025-01-21 | 387,000.00 | 387,500.00 | 380,500.00 | 384,500.00 | 366,665.73 | 1,855 |
| 2025-01-20 | 382,000.00 | 386,000.00 | 382,000.00 | 385,000.00 | 367,142.54 | 1,781 |
| 2025-01-17 | 380,000.00 | 383,500.00 | 380,000.00 | 382,000.00 | 364,281.69 | 1,573 |
| 2025-01-16 | 381,500.00 | 382,000.00 | 377,500.00 | 379,500.00 | 361,897.65 | 2,764 |
| 2025-01-15 | 384,000.00 | 384,500.00 | 378,000.00 | 378,500.00 | 360,944.03 | 4,357 |
| 2025-01-14 | 387,500.00 | 387,500.00 | 380,000.00 | 383,000.00 | 365,235.31 | 4,287 |
| 2025-01-13 | 387,500.00 | 388,500.00 | 381,000.00 | 387,000.00 | 369,049.77 | 4,465 |
| 2025-01-10 | 394,000.00 | 397,000.00 | 388,000.00 | 389,000.00 | 370,957.01 | 4,703 |
| 2025-01-09 | 391,500.00 | 395,500.00 | 389,000.00 | 395,500.00 | 377,155.52 | 3,116 |
| 2025-01-08 | 390,000.00 | 393,500.00 | 390,000.00 | 391,500.00 | 373,341.05 | 1,828 |
| 2025-01-07 | 393,500.00 | 393,500.00 | 388,500.00 | 390,000.00 | 371,910.63 | 2,562 |
| 2025-01-06 | 389,500.00 | 394,500.00 | 389,500.00 | 390,500.00 | 372,387.43 | 2,137 |
| 2025-01-03 | 391,000.00 | 396,000.00 | 389,500.00 | 389,500.00 | 371,433.82 | 2,575 |
| 2025-01-02 | 395,500.00 | 398,500.00 | 389,500.00 | 390,500.00 | 372,387.43 | 2,469 |
| 2024-12-30 | 400,000.00 | 400,500.00 | 394,000.00 | 395,500.00 | 377,155.52 | 2,568 |
| 2024-12-27 | 403,500.00 | 406,000.00 | 399,000.00 | 400,500.00 | 381,923.60 | 2,381 |
| 2024-12-26 | 407,000.00 | 409,000.00 | 403,000.00 | 407,500.00 | 388,598.92 | 2,161 |
| 2024-12-24 | 411,000.00 | 412,000.00 | 406,000.00 | 406,500.00 | 387,645.31 | 2,655 |
| 2024-12-23 | 413,000.00 | 413,000.00 | 403,000.00 | 410,500.00 | 391,459.77 | 1,763 |
| 2024-12-20 | 408,000.00 | 411,000.00 | 401,000.00 | 411,000.00 | 391,936.58 | 3,476 |
| 2024-12-19 | 402,000.00 | 415,000.00 | 400,500.00 | 409,500.00 | 390,506.16 | 4,431 |
| 2024-12-18 | 409,500.00 | 410,000.00 | 403,000.00 | 407,500.00 | 388,598.92 | 1,330 |
| 2024-12-17 | 403,500.00 | 412,000.00 | 402,500.00 | 408,000.00 | 389,075.73 | 3,071 |
| 2024-12-16 | 413,500.00 | 413,500.00 | 403,000.00 | 403,000.00 | 384,307.65 | 4,073 |
| 2024-12-13 | 410,500.00 | 415,000.00 | 409,000.00 | 410,000.00 | 390,982.97 | 2,905 |
| 2024-12-12 | 409,000.00 | 415,000.00 | 406,500.00 | 414,500.00 | 395,274.24 | 6,686 |
| 2024-12-11 | 399,500.00 | 407,500.00 | 399,500.00 | 407,500.00 | 388,598.92 | 1,486 |
| 2024-12-10 | 396,500.00 | 404,500.00 | 396,500.00 | 402,000.00 | 383,354.03 | 1,722 |
| 2024-12-09 | 400,000.00 | 400,000.00 | 390,500.00 | 393,000.00 | 374,771.48 | 3,410 |
| 2024-12-06 | 398,000.00 | 403,000.00 | 393,500.00 | 396,500.00 | 378,109.14 | 3,047 |
| 2024-12-05 | 403,000.00 | 405,500.00 | 395,500.00 | 398,000.00 | 379,539.56 | 1,880 |
| 2024-12-04 | 406,000.00 | 411,500.00 | 400,000.00 | 404,500.00 | 385,738.07 | 3,795 |
| 2024-12-03 | 406,500.00 | 412,000.00 | 404,000.00 | 406,000.00 | 387,168.50 | 3,505 |
| 2024-12-02 | 413,000.00 | 414,000.00 | 402,000.00 | 403,500.00 | 384,784.46 | 2,833 |
| 2024-11-29 | 408,000.00 | 413,000.00 | 401,500.00 | 413,000.00 | 393,843.82 | 3,011 |
| 2024-11-28 | 407,000.00 | 407,000.00 | 403,000.00 | 407,000.00 | 388,122.11 | 1,667 |
| 2024-11-27 | 403,000.00 | 406,000.00 | 400,500.00 | 405,500.00 | 386,691.69 | 1,261 |
| 2024-11-26 | 395,000.00 | 406,500.00 | 395,000.00 | 406,500.00 | 387,645.31 | 2,803 |
| 2024-11-25 | 407,000.00 | 407,000.00 | 397,500.00 | 397,500.00 | 379,062.75 | 2,868 |
| 2024-11-22 | 406,500.00 | 406,500.00 | 398,000.00 | 404,000.00 | 385,261.26 | 2,180 |
| 2024-11-21 | 405,000.00 | 407,500.00 | 401,500.00 | 401,500.00 | 382,877.22 | 1,861 |
| 2024-11-20 | 388,500.00 | 405,000.00 | 386,500.00 | 401,500.00 | 382,877.22 | 3,899 |
| 2024-11-19 | 390,000.00 | 395,000.00 | 388,500.00 | 388,500.00 | 370,480.20 | 2,576 |
| 2024-11-18 | 381,500.00 | 393,000.00 | 380,000.00 | 393,000.00 | 374,771.48 | 1,888 |
| 2024-11-15 | 384,500.00 | 390,500.00 | 377,000.00 | 385,000.00 | 367,142.54 | 2,911 |
| 2024-11-14 | 382,500.00 | 389,000.00 | 375,500.00 | 384,000.00 | 366,188.92 | 4,339 |
| 2024-11-13 | 390,000.00 | 397,500.00 | 383,000.00 | 384,000.00 | 366,188.92 | 2,615 |
| 2024-11-12 | 393,500.00 | 399,500.00 | 390,000.00 | 390,000.00 | 371,910.63 | 2,389 |
| 2024-11-11 | 403,000.00 | 405,500.00 | 395,000.00 | 395,000.00 | 376,678.71 | 3,025 |
| 2024-11-08 | 408,000.00 | 408,000.00 | 403,500.00 | 404,500.00 | 385,738.07 | 1,309 |
| 2024-11-07 | 409,500.00 | 410,500.00 | 401,000.00 | 406,000.00 | 387,168.50 | 4,030 |
| 2024-11-06 | 415,000.00 | 417,500.00 | 411,000.00 | 415,000.00 | 395,751.05 | 2,194 |
| 2024-11-05 | 413,000.00 | 417,500.00 | 409,500.00 | 415,000.00 | 395,751.05 | 2,499 |
| 2024-11-04 | 408,000.00 | 418,500.00 | 406,500.00 | 418,500.00 | 399,088.71 | 2,897 |
| 2024-11-01 | 421,500.00 | 421,500.00 | 406,000.00 | 407,000.00 | 388,122.11 | 4,346 |
| 2024-10-31 | 412,500.00 | 421,500.00 | 406,000.00 | 421,500.00 | 401,949.56 | 2,918 |
| 2024-10-30 | 419,000.00 | 419,000.00 | 407,500.00 | 409,500.00 | 390,506.16 | 3,259 |
| 2024-10-29 | 414,000.00 | 419,000.00 | 410,000.00 | 415,000.00 | 395,751.05 | 2,467 |
| 2024-10-28 | 408,500.00 | 416,000.00 | 408,500.00 | 413,500.00 | 394,320.62 | 1,857 |
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.