Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,580.00 | 4,665.00 | 4,430.00 | 4,430.00 | 4,430.00 | 172,172 |
| 2026-07-21 | 4,220.00 | 4,565.00 | 4,175.00 | 4,355.00 | 4,355.00 | 235,698 |
| 2026-07-20 | 4,365.00 | 4,565.00 | 4,290.00 | 4,320.00 | 4,320.00 | 159,074 |
| 2026-07-16 | 4,800.00 | 4,900.00 | 4,565.00 | 4,585.00 | 4,585.00 | 183,755 |
| 2026-07-15 | 4,600.00 | 4,930.00 | 4,550.00 | 4,805.00 | 4,805.00 | 235,683 |
| 2026-07-14 | 4,610.00 | 4,695.00 | 4,220.00 | 4,525.00 | 4,525.00 | 258,412 |
| 2026-07-13 | 5,050.00 | 5,200.00 | 4,640.00 | 4,650.00 | 4,650.00 | 323,541 |
| 2026-07-10 | 4,810.00 | 5,180.00 | 4,810.00 | 5,020.00 | 5,020.00 | 965,779 |
| 2026-07-09 | 4,700.00 | 4,945.00 | 4,390.00 | 4,805.00 | 4,805.00 | 245,885 |
| 2026-07-08 | 5,090.00 | 5,130.00 | 4,680.00 | 4,705.00 | 4,705.00 | 245,152 |
| 2026-07-07 | 5,260.00 | 5,420.00 | 5,000.00 | 5,150.00 | 5,150.00 | 185,913 |
| 2026-07-06 | 5,380.00 | 5,650.00 | 5,220.00 | 5,320.00 | 5,320.00 | 149,674 |
| 2026-07-03 | 5,360.00 | 5,470.00 | 5,110.00 | 5,370.00 | 5,370.00 | 159,200 |
| 2026-07-02 | 5,800.00 | 5,830.00 | 5,300.00 | 5,400.00 | 5,400.00 | 233,264 |
| 2026-07-01 | 5,640.00 | 6,180.00 | 5,580.00 | 5,840.00 | 5,840.00 | 328,298 |
| 2026-06-30 | 5,620.00 | 5,820.00 | 5,330.00 | 5,560.00 | 5,560.00 | 298,716 |
| 2026-06-29 | 4,755.00 | 5,790.00 | 4,755.00 | 5,670.00 | 5,670.00 | 433,023 |
| 2026-06-26 | 5,380.00 | 5,460.00 | 4,915.00 | 5,040.00 | 5,040.00 | 478,319 |
| 2026-06-25 | 5,830.00 | 5,950.00 | 5,390.00 | 5,490.00 | 5,490.00 | 494,660 |
| 2026-06-24 | 6,090.00 | 6,210.00 | 5,600.00 | 5,830.00 | 5,830.00 | 425,316 |
| 2026-06-23 | 6,450.00 | 7,080.00 | 6,040.00 | 6,120.00 | 6,120.00 | 572,157 |
| 2026-06-22 | 6,270.00 | 6,660.00 | 6,200.00 | 6,640.00 | 6,640.00 | 441,405 |
| 2026-06-19 | 6,800.00 | 6,940.00 | 6,200.00 | 6,350.00 | 6,350.00 | 566,151 |
| 2026-06-18 | 7,630.00 | 7,790.00 | 6,840.00 | 6,920.00 | 6,920.00 | 683,313 |
| 2026-06-17 | 7,350.00 | 7,620.00 | 7,010.00 | 7,180.00 | 7,180.00 | 342,665 |
| 2026-06-16 | 7,620.00 | 7,810.00 | 7,330.00 | 7,400.00 | 7,400.00 | 390,443 |
| 2026-06-15 | 7,480.00 | 7,930.00 | 7,140.00 | 7,460.00 | 7,460.00 | 541,518 |
| 2026-06-12 | 7,290.00 | 7,380.00 | 7,050.00 | 7,110.00 | 7,110.00 | 292,275 |
| 2026-06-11 | 6,710.00 | 7,040.00 | 6,610.00 | 7,010.00 | 7,010.00 | 318,449 |
| 2026-06-10 | 7,050.00 | 7,310.00 | 6,700.00 | 6,830.00 | 6,830.00 | 372,982 |
| 2026-06-09 | 6,900.00 | 7,310.00 | 6,900.00 | 6,990.00 | 6,990.00 | 382,047 |
| 2026-06-08 | 6,740.00 | 7,250.00 | 6,740.00 | 6,850.00 | 6,850.00 | 469,700 |
| 2026-06-05 | 7,570.00 | 7,650.00 | 6,920.00 | 7,490.00 | 7,490.00 | 517,787 |
| 2026-06-04 | 7,640.00 | 7,990.00 | 7,000.00 | 7,570.00 | 7,570.00 | 392,632 |
| 2026-06-02 | 7,870.00 | 7,880.00 | 7,400.00 | 7,650.00 | 7,650.00 | 687,172 |
| 2026-06-01 | 8,200.00 | 8,830.00 | 7,760.00 | 7,870.00 | 7,870.00 | 716,607 |
| 2026-05-29 | 8,540.00 | 8,650.00 | 7,700.00 | 8,200.00 | 8,200.00 | 770,132 |
| 2026-05-28 | 8,850.00 | 9,100.00 | 8,190.00 | 8,490.00 | 8,490.00 | 582,707 |
| 2026-05-27 | 9,520.00 | 9,800.00 | 8,710.00 | 8,850.00 | 8,850.00 | 597,699 |
| 2026-05-26 | 9,650.00 | 10,030.00 | 9,510.00 | 9,520.00 | 9,520.00 | 461,660 |
| 2026-05-22 | 9,930.00 | 10,400.00 | 9,330.00 | 9,610.00 | 9,610.00 | 595,500 |
| 2026-05-21 | 9,400.00 | 9,890.00 | 9,270.00 | 9,620.00 | 9,620.00 | 490,421 |
| 2026-05-20 | 8,920.00 | 9,470.00 | 8,370.00 | 8,820.00 | 8,820.00 | 395,460 |
| 2026-05-19 | 9,370.00 | 9,450.00 | 8,850.00 | 8,920.00 | 8,920.00 | 324,610 |
| 2026-05-18 | 9,300.00 | 10,010.00 | 8,540.00 | 9,380.00 | 9,380.00 | 703,748 |
| 2026-05-15 | 10,580.00 | 10,630.00 | 9,400.00 | 9,750.00 | 9,750.00 | 559,943 |
| 2026-05-14 | 10,010.00 | 10,760.00 | 9,310.00 | 10,570.00 | 10,570.00 | 1,238,104 |
| 2026-05-13 | 10,250.00 | 10,250.00 | 9,890.00 | 9,990.00 | 9,990.00 | 498,381 |
| 2026-05-12 | 10,530.00 | 10,900.00 | 9,870.00 | 10,270.00 | 10,270.00 | 965,314 |
| 2026-05-11 | 11,240.00 | 11,270.00 | 10,450.00 | 10,480.00 | 10,480.00 | 1,005,352 |
| 2026-05-08 | 11,700.00 | 11,710.00 | 10,640.00 | 11,000.00 | 11,000.00 | 992,242 |
| 2026-05-07 | 12,250.00 | 12,710.00 | 11,690.00 | 11,690.00 | 11,690.00 | 1,660,700 |
| 2026-05-06 | 12,630.00 | 12,930.00 | 12,050.00 | 12,500.00 | 12,500.00 | 3,120,766 |
| 2026-05-04 | 11,670.00 | 12,810.00 | 11,310.00 | 12,320.00 | 12,320.00 | 4,286,275 |
| 2026-04-30 | 11,930.00 | 12,120.00 | 11,360.00 | 11,630.00 | 11,630.00 | 1,073,064 |
| 2026-04-29 | 12,020.00 | 12,160.00 | 11,610.00 | 11,930.00 | 11,930.00 | 1,205,813 |
| 2026-04-28 | 12,390.00 | 12,390.00 | 11,770.00 | 12,020.00 | 12,020.00 | 1,253,279 |
| 2026-04-27 | 12,560.00 | 12,580.00 | 11,860.00 | 12,160.00 | 12,160.00 | 2,003,979 |
| 2026-04-24 | 12,460.00 | 12,690.00 | 11,850.00 | 12,480.00 | 12,480.00 | 3,567,766 |
| 2026-04-23 | 11,210.00 | 14,130.00 | 11,200.00 | 12,420.00 | 12,420.00 | 19,547,811 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.