Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 316,500.00 | 325,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 4,342 |
| 2026-10-15 | 316,500.00 | 318,000.00 | 310,000.00 | 316,500.00 | 316,500.00 | 5,665 |
| 2026-10-14 | 314,500.00 | 319,000.00 | 312,000.00 | 314,000.00 | 314,000.00 | 3,977 |
| 2026-10-13 | 318,500.00 | 318,500.00 | 306,000.00 | 313,000.00 | 313,000.00 | 3,485 |
| 2026-10-12 | 311,500.00 | 319,000.00 | 311,000.00 | 319,000.00 | 319,000.00 | 3,528 |
| 2026-10-08 | 313,000.00 | 316,000.00 | 311,500.00 | 314,000.00 | 314,000.00 | 9,192 |
| 2026-10-07 | 314,000.00 | 317,000.00 | 312,500.00 | 315,000.00 | 315,000.00 | 2,440 |
| 2026-10-06 | 319,000.00 | 320,000.00 | 313,000.00 | 315,500.00 | 315,500.00 | 2,614 |
| 2026-10-02 | 314,500.00 | 328,000.00 | 312,500.00 | 316,000.00 | 316,000.00 | 2,100 |
| 2026-10-01 | 318,000.00 | 318,500.00 | 311,500.00 | 313,000.00 | 313,000.00 | 2,083 |
| 2026-09-30 | 317,000.00 | 319,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | 2,251 |
| 2026-09-29 | 321,000.00 | 321,000.00 | 315,000.00 | 315,500.00 | 315,500.00 | 1,845 |
| 2026-09-28 | 312,000.00 | 322,000.00 | 312,000.00 | 321,000.00 | 321,000.00 | 4,413 |
| 2026-09-23 | 315,500.00 | 315,500.00 | 310,500.00 | 311,500.00 | 311,500.00 | 2,696 |
| 2026-09-22 | 317,500.00 | 317,500.00 | 311,500.00 | 312,500.00 | 312,500.00 | 4,099 |
| 2026-09-21 | 313,500.00 | 318,000.00 | 312,500.00 | 314,000.00 | 314,000.00 | 1,846 |
| 2026-09-18 | 323,000.00 | 324,500.00 | 311,500.00 | 313,000.00 | 313,000.00 | 6,697 |
| 2026-09-17 | 324,000.00 | 324,500.00 | 319,000.00 | 320,000.00 | 320,000.00 | 1,273 |
| 2026-09-16 | 325,500.00 | 326,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | 2,251 |
| 2026-09-15 | 329,500.00 | 330,000.00 | 323,500.00 | 323,500.00 | 323,500.00 | 2,443 |
| 2026-09-14 | 330,500.00 | 333,000.00 | 329,500.00 | 331,500.00 | 331,500.00 | 2,263 |
| 2026-09-11 | 331,000.00 | 337,000.00 | 328,500.00 | 332,500.00 | 332,500.00 | 3,190 |
| 2026-09-10 | 333,500.00 | 336,500.00 | 331,500.00 | 336,500.00 | 336,500.00 | 5,864 |
| 2026-09-09 | 332,000.00 | 334,500.00 | 329,500.00 | 334,000.00 | 334,000.00 | 2,964 |
| 2026-09-08 | 336,000.00 | 336,000.00 | 331,000.00 | 332,500.00 | 332,500.00 | 2,298 |
| 2026-09-07 | 336,000.00 | 338,000.00 | 329,000.00 | 332,000.00 | 332,000.00 | 3,641 |
| 2026-09-04 | 336,500.00 | 337,000.00 | 331,000.00 | 334,000.00 | 334,000.00 | 2,885 |
| 2026-09-03 | 336,000.00 | 341,000.00 | 330,000.00 | 336,000.00 | 336,000.00 | 5,988 |
| 2026-09-02 | 336,500.00 | 340,500.00 | 329,000.00 | 336,000.00 | 336,000.00 | 6,609 |
| 2026-09-01 | 335,000.00 | 340,000.00 | 332,000.00 | 336,500.00 | 336,500.00 | 2,900 |
| 2026-08-31 | 338,500.00 | 340,000.00 | 330,500.00 | 336,500.00 | 336,500.00 | 6,468 |
| 2026-08-28 | 327,000.00 | 339,000.00 | 326,000.00 | 339,000.00 | 339,000.00 | 4,585 |
| 2026-08-27 | 339,500.00 | 339,500.00 | 325,000.00 | 326,000.00 | 326,000.00 | 5,221 |
| 2026-08-26 | 330,000.00 | 339,500.00 | 330,000.00 | 337,500.00 | 337,500.00 | 5,145 |
| 2026-08-25 | 333,000.00 | 337,000.00 | 329,500.00 | 331,500.00 | 331,500.00 | 3,883 |
| 2026-08-24 | 320,500.00 | 333,500.00 | 319,000.00 | 333,000.00 | 333,000.00 | 5,032 |
| 2026-08-21 | 320,000.00 | 325,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | 2,875 |
| 2026-08-20 | 318,000.00 | 333,500.00 | 318,000.00 | 323,500.00 | 323,500.00 | 6,120 |
| 2026-08-19 | 322,000.00 | 322,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | 3,400 |
| 2026-08-18 | 335,000.00 | 336,000.00 | 322,500.00 | 326,000.00 | 326,000.00 | 5,265 |
| 2026-08-14 | 324,500.00 | 341,000.00 | 324,000.00 | 337,000.00 | 337,000.00 | 9,867 |
| 2026-08-13 | 325,000.00 | 328,000.00 | 321,500.00 | 326,500.00 | 326,500.00 | 4,092 |
| 2026-08-12 | 330,000.00 | 335,000.00 | 323,500.00 | 325,000.00 | 325,000.00 | 4,319 |
| 2026-08-11 | 336,500.00 | 342,000.00 | 330,000.00 | 333,000.00 | 333,000.00 | 3,240 |
| 2026-08-10 | 340,000.00 | 342,000.00 | 332,500.00 | 335,500.00 | 335,500.00 | 2,807 |
| 2026-08-07 | 332,500.00 | 342,000.00 | 324,000.00 | 341,500.00 | 341,500.00 | 5,050 |
| 2026-08-06 | 324,500.00 | 335,000.00 | 324,500.00 | 334,500.00 | 334,500.00 | 4,512 |
| 2026-08-05 | 317,000.00 | 327,500.00 | 317,000.00 | 323,500.00 | 323,500.00 | 3,190 |
| 2026-08-04 | 317,000.00 | 326,500.00 | 317,000.00 | 322,500.00 | 322,500.00 | 4,009 |
| 2026-08-03 | 320,500.00 | 328,000.00 | 319,000.00 | 320,500.00 | 320,500.00 | 5,663 |
| 2026-07-31 | 326,000.00 | 327,500.00 | 316,500.00 | 323,500.00 | 323,500.00 | 5,820 |
| 2026-07-30 | 322,000.00 | 334,500.00 | 318,000.00 | 329,000.00 | 329,000.00 | 7,648 |
| 2026-07-29 | 317,000.00 | 336,500.00 | 317,000.00 | 319,000.00 | 319,000.00 | 14,705 |
| 2026-07-28 | 319,000.00 | 323,000.00 | 309,000.00 | 316,000.00 | 316,000.00 | 6,484 |
| 2026-07-27 | 318,500.00 | 325,500.00 | 317,000.00 | 317,500.00 | 317,500.00 | 4,545 |
| 2026-07-24 | 307,000.00 | 319,500.00 | 307,000.00 | 319,000.00 | 319,000.00 | 6,196 |
| 2026-07-23 | 309,500.00 | 314,000.00 | 308,500.00 | 314,000.00 | 314,000.00 | 4,775 |
| 2026-07-22 | 307,000.00 | 314,500.00 | 307,000.00 | 309,500.00 | 309,500.00 | 3,925 |
| 2026-07-21 | 304,500.00 | 312,500.00 | 300,000.00 | 306,000.00 | 306,000.00 | 3,834 |
| 2026-07-20 | 313,000.00 | 314,000.00 | 304,000.00 | 306,500.00 | 306,500.00 | 2,774 |
Page 1 of 21 · 1,223 trading daysOlder →
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.