Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 418,000.00 | 418,000.00 | 408,000.00 | 410,500.00 | 391,459.77 | 1,944 |
| 2024-10-24 | 410,000.00 | 427,000.00 | 408,500.00 | 418,000.00 | 398,611.90 | 5,985 |
| 2024-10-23 | 415,000.00 | 415,000.00 | 406,500.00 | 407,500.00 | 388,598.92 | 2,478 |
| 2024-10-22 | 407,000.00 | 413,000.00 | 403,500.00 | 412,500.00 | 393,367.01 | 3,145 |
| 2024-10-21 | 403,000.00 | 411,000.00 | 403,000.00 | 406,000.00 | 387,168.50 | 1,888 |
| 2024-10-18 | 405,000.00 | 409,500.00 | 402,500.00 | 402,500.00 | 383,830.84 | 2,029 |
| 2024-10-17 | 406,000.00 | 411,500.00 | 405,500.00 | 410,000.00 | 390,982.97 | 1,861 |
| 2024-10-16 | 411,500.00 | 413,500.00 | 408,000.00 | 410,000.00 | 390,982.97 | 1,847 |
| 2024-10-15 | 413,000.00 | 414,500.00 | 411,500.00 | 411,500.00 | 392,413.39 | 1,492 |
| 2024-10-14 | 412,000.00 | 415,000.00 | 408,500.00 | 411,500.00 | 392,413.39 | 2,124 |
| 2024-10-11 | 420,500.00 | 421,500.00 | 411,000.00 | 412,000.00 | 392,890.20 | 3,350 |
| 2024-10-10 | 414,500.00 | 419,500.00 | 408,500.00 | 415,000.00 | 395,751.05 | 6,019 |
| 2024-10-08 | 415,500.00 | 415,500.00 | 407,000.00 | 407,500.00 | 388,598.92 | 2,722 |
| 2024-10-07 | 412,000.00 | 415,000.00 | 408,000.00 | 412,000.00 | 392,890.20 | 2,822 |
| 2024-10-04 | 416,000.00 | 417,500.00 | 410,500.00 | 412,000.00 | 392,890.20 | 3,242 |
| 2024-10-02 | 422,500.00 | 426,000.00 | 415,000.00 | 416,500.00 | 397,181.48 | 3,441 |
| 2024-09-30 | 435,000.00 | 437,500.00 | 424,000.00 | 426,500.00 | 406,717.65 | 4,131 |
| 2024-09-27 | 433,000.00 | 443,000.00 | 429,500.00 | 435,500.00 | 415,300.20 | 6,458 |
| 2024-09-26 | 424,500.00 | 431,000.00 | 424,500.00 | 431,000.00 | 411,008.92 | 2,785 |
| 2024-09-25 | 430,000.00 | 431,000.00 | 424,500.00 | 424,500.00 | 404,810.41 | 4,016 |
| 2024-09-24 | 423,000.00 | 425,500.00 | 418,000.00 | 424,500.00 | 404,810.41 | 1,816 |
| 2024-09-23 | 426,000.00 | 426,000.00 | 419,500.00 | 419,500.00 | 400,042.33 | 1,391 |
| 2024-09-20 | 422,500.00 | 426,000.00 | 418,500.00 | 426,000.00 | 406,240.84 | 3,804 |
| 2024-09-19 | 417,500.00 | 424,000.00 | 410,000.00 | 423,000.00 | 403,379.99 | 8,732 |
| 2024-09-13 | 402,500.00 | 417,000.00 | 400,000.00 | 411,000.00 | 391,936.58 | 7,247 |
| 2024-09-12 | 403,000.00 | 403,000.00 | 395,500.00 | 402,500.00 | 383,830.84 | 5,301 |
| 2024-09-11 | 404,000.00 | 404,000.00 | 396,500.00 | 402,500.00 | 383,830.84 | 2,275 |
| 2024-09-10 | 400,000.00 | 407,000.00 | 398,500.00 | 402,000.00 | 383,354.03 | 2,951 |
| 2024-09-09 | 390,500.00 | 400,000.00 | 386,500.00 | 400,000.00 | 381,446.80 | 3,163 |
| 2024-09-06 | 402,000.00 | 402,000.00 | 394,500.00 | 394,500.00 | 376,201.90 | 2,392 |
| 2024-09-05 | 399,000.00 | 402,500.00 | 395,000.00 | 402,500.00 | 383,830.84 | 2,897 |
| 2024-09-04 | 403,500.00 | 405,500.00 | 396,500.00 | 397,000.00 | 378,585.94 | 4,301 |
| 2024-09-03 | 411,000.00 | 411,500.00 | 407,500.00 | 410,000.00 | 390,982.97 | 3,277 |
| 2024-09-02 | 417,000.00 | 417,000.00 | 409,000.00 | 409,000.00 | 390,029.35 | 3,747 |
| 2024-08-30 | 422,000.00 | 422,000.00 | 411,000.00 | 416,500.00 | 397,181.48 | 3,970 |
| 2024-08-29 | 423,000.00 | 423,000.00 | 416,500.00 | 418,000.00 | 398,611.90 | 2,376 |
| 2024-08-28 | 417,000.00 | 422,000.00 | 416,000.00 | 421,500.00 | 401,949.56 | 4,109 |
| 2024-08-27 | 412,500.00 | 418,500.00 | 408,000.00 | 418,500.00 | 399,088.71 | 3,478 |
| 2024-08-26 | 414,000.00 | 416,000.00 | 405,500.00 | 410,000.00 | 390,982.97 | 3,305 |
| 2024-08-23 | 419,500.00 | 419,500.00 | 413,000.00 | 414,000.00 | 394,797.43 | 1,741 |
| 2024-08-22 | 422,000.00 | 422,000.00 | 415,500.00 | 418,000.00 | 398,611.90 | 1,548 |
| 2024-08-21 | 418,000.00 | 419,500.00 | 415,500.00 | 418,500.00 | 399,088.71 | 1,357 |
| 2024-08-20 | 421,000.00 | 422,500.00 | 415,000.00 | 415,000.00 | 395,751.05 | 1,824 |
| 2024-08-19 | 420,000.00 | 423,500.00 | 415,500.00 | 421,000.00 | 401,472.75 | 2,280 |
| 2024-08-16 | 431,000.00 | 431,000.00 | 410,000.00 | 416,500.00 | 397,181.48 | 6,751 |
| 2024-08-14 | 416,500.00 | 429,000.00 | 414,500.00 | 427,000.00 | 407,194.45 | 5,016 |
| 2024-08-13 | 408,500.00 | 417,000.00 | 408,500.00 | 412,500.00 | 393,367.01 | 2,699 |
| 2024-08-12 | 409,500.00 | 411,000.00 | 404,000.00 | 408,500.00 | 389,552.54 | 2,154 |
| 2024-08-09 | 411,500.00 | 412,500.00 | 405,000.00 | 408,000.00 | 389,075.73 | 2,828 |
| 2024-08-08 | 401,500.00 | 412,000.00 | 400,500.00 | 411,000.00 | 391,936.58 | 3,946 |
| 2024-08-07 | 400,500.00 | 411,500.00 | 397,500.00 | 403,500.00 | 384,784.46 | 4,557 |
| 2024-08-06 | 415,000.00 | 417,000.00 | 400,000.00 | 403,500.00 | 384,784.46 | 6,740 |
| 2024-08-05 | 422,000.00 | 432,000.00 | 393,500.00 | 403,000.00 | 384,307.65 | 10,765 |
| 2024-08-02 | 436,000.00 | 436,000.00 | 425,500.00 | 432,000.00 | 411,962.54 | 3,344 |
| 2024-08-01 | 435,500.00 | 440,500.00 | 435,000.00 | 436,000.00 | 415,777.01 | 3,489 |
| 2024-07-31 | 430,000.00 | 441,000.00 | 428,000.00 | 436,000.00 | 415,777.01 | 5,349 |
| 2024-07-30 | 430,000.00 | 433,000.00 | 427,000.00 | 428,000.00 | 408,148.07 | 1,637 |
| 2024-07-29 | 424,500.00 | 433,500.00 | 424,000.00 | 430,500.00 | 410,532.11 | 2,024 |
| 2024-07-26 | 426,000.00 | 431,500.00 | 425,500.00 | 426,000.00 | 406,240.84 | 2,040 |
| 2024-07-25 | 432,500.00 | 432,500.00 | 426,000.00 | 428,000.00 | 408,148.07 | 3,737 |
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.