Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,340.00 | 11,550.00 | 10,590.00 | 10,950.00 | 10,950.00 | 1,223,339 |
| 2026-04-21 | 11,190.00 | 12,100.00 | 11,080.00 | 11,340.00 | 11,340.00 | 2,048,907 |
| 2026-04-20 | 11,300.00 | 11,720.00 | 10,940.00 | 11,100.00 | 11,100.00 | 1,391,079 |
| 2026-04-17 | 11,950.00 | 12,040.00 | 10,990.00 | 11,280.00 | 11,280.00 | 1,784,992 |
| 2026-04-16 | 11,480.00 | 12,355.00 | 10,600.00 | 11,510.00 | 11,510.00 | 4,552,862 |
| 2026-04-15 | 10,630.00 | 11,470.00 | 10,500.00 | 11,200.00 | 11,200.00 | 3,424,656 |
| 2026-04-14 | 10,400.00 | 10,500.00 | 9,980.00 | 10,320.00 | 10,320.00 | 1,491,841 |
| 2026-04-13 | 10,040.00 | 10,560.00 | 9,850.00 | 10,110.00 | 10,110.00 | 1,302,213 |
| 2026-04-10 | 10,300.00 | 10,550.00 | 9,640.00 | 10,290.00 | 10,290.00 | 3,132,861 |
| 2026-04-09 | 10,820.00 | 10,820.00 | 10,020.00 | 10,160.00 | 10,160.00 | 1,852,806 |
| 2026-04-08 | 11,000.00 | 11,390.00 | 10,280.00 | 10,820.00 | 10,820.00 | 3,502,098 |
| 2026-04-07 | 11,940.00 | 11,940.00 | 10,010.00 | 10,570.00 | 10,570.00 | 3,486,931 |
| 2026-04-06 | 12,960.00 | 13,440.00 | 11,370.00 | 11,670.00 | 11,670.00 | 3,531,014 |
| 2026-04-03 | 12,190.00 | 12,910.00 | 11,170.00 | 12,760.00 | 12,760.00 | 2,760,334 |
| 2026-04-02 | 12,100.00 | 12,500.00 | 10,960.00 | 11,380.00 | 11,380.00 | 2,000,306 |
| 2026-04-01 | 11,350.00 | 11,900.00 | 11,250.00 | 11,860.00 | 11,860.00 | 1,538,209 |
| 2026-03-31 | 12,190.00 | 12,460.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2,320,542 |
| 2026-03-30 | 11,000.00 | 12,000.00 | 10,680.00 | 11,870.00 | 11,870.00 | 2,533,581 |
| 2026-03-27 | 11,350.00 | 11,780.00 | 10,850.00 | 11,600.00 | 11,600.00 | 2,550,740 |
| 2026-03-26 | 12,350.00 | 13,130.00 | 11,410.00 | 11,800.00 | 11,800.00 | 3,360,421 |
| 2026-03-25 | 12,860.00 | 12,920.00 | 11,820.00 | 12,250.00 | 12,250.00 | 4,566,102 |
| 2026-03-24 | 14,610.00 | 15,300.00 | 12,410.00 | 13,030.00 | 13,030.00 | 6,137,918 |
| 2026-03-23 | 13,140.00 | 16,410.00 | 12,060.00 | 13,990.00 | 13,990.00 | 18,243,830 |
| 2026-03-20 | 11,800.00 | 13,880.00 | 11,330.00 | 13,700.00 | 13,700.00 | 18,017,539 |
| 2026-03-19 | 9,940.00 | 12,000.00 | 9,790.00 | 10,980.00 | 10,980.00 | 14,202,660 |
| 2026-03-18 | 9,430.00 | 10,120.00 | 9,430.00 | 9,920.00 | 9,920.00 | 5,920,657 |
| 2026-03-17 | 10,610.00 | 10,610.00 | 9,370.00 | 9,410.00 | 9,410.00 | 6,178,827 |
| 2026-03-16 | 8,540.00 | 10,650.00 | 8,540.00 | 10,000.00 | 10,000.00 | 17,403,789 |
| 2026-03-13 | 8,140.00 | 8,940.00 | 7,920.00 | 8,480.00 | 8,480.00 | 19,344,980 |
| 2026-03-12 | 6,470.00 | 8,160.00 | 6,350.00 | 8,160.00 | 8,160.00 | 22,812,137 |
| 2026-03-11 | 6,250.00 | 6,700.00 | 6,080.00 | 6,280.00 | 6,280.00 | 5,714,320 |
| 2026-03-10 | 5,390.00 | 6,130.00 | 5,290.00 | 5,960.00 | 5,960.00 | 4,737,570 |
| 2026-03-09 | 5,300.00 | 5,390.00 | 4,920.00 | 5,130.00 | 5,130.00 | 905,730 |
| 2026-03-06 | 5,440.00 | 5,520.00 | 5,130.00 | 5,400.00 | 5,400.00 | 1,233,242 |
| 2026-03-05 | 5,030.00 | 5,380.00 | 5,010.00 | 5,280.00 | 5,280.00 | 1,456,382 |
| 2026-03-04 | 5,490.00 | 5,500.00 | 4,505.00 | 4,655.00 | 4,655.00 | 2,797,616 |
| 2026-03-03 | 5,960.00 | 6,080.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2,410,880 |
| 2026-02-27 | 6,200.00 | 6,300.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,924,717 |
| 2026-02-26 | 6,420.00 | 6,450.00 | 5,920.00 | 6,050.00 | 6,050.00 | 2,917,711 |
| 2026-02-25 | 6,550.00 | 6,970.00 | 6,340.00 | 6,380.00 | 6,380.00 | 3,171,522 |
| 2026-02-24 | 6,900.00 | 7,180.00 | 6,480.00 | 6,610.00 | 6,610.00 | 2,648,869 |
| 2026-02-23 | 7,130.00 | 7,290.00 | 6,820.00 | 6,870.00 | 6,870.00 | 4,095,878 |
| 2026-02-20 | 6,280.00 | 7,600.00 | 6,140.00 | 6,980.00 | 6,980.00 | 15,019,800 |
| 2026-02-19 | 6,470.00 | 6,580.00 | 6,160.00 | 6,270.00 | 6,270.00 | 4,822,656 |
| 2026-02-13 | 5,490.00 | 6,870.00 | 5,230.00 | 6,210.00 | 6,210.00 | 20,459,811 |
| 2026-02-12 | 5,540.00 | 5,670.00 | 5,270.00 | 5,400.00 | 5,400.00 | 3,228,548 |
| 2026-02-11 | 4,995.00 | 5,760.00 | 4,965.00 | 5,570.00 | 5,570.00 | 14,680,270 |
| 2026-02-10 | 4,825.00 | 4,910.00 | 4,745.00 | 4,860.00 | 4,860.00 | 1,148,683 |
| 2026-02-09 | 4,760.00 | 4,945.00 | 4,685.00 | 4,815.00 | 4,815.00 | 1,424,074 |
| 2026-02-06 | 4,585.00 | 4,750.00 | 4,350.00 | 4,680.00 | 4,680.00 | 1,152,503 |
| 2026-02-05 | 4,560.00 | 4,880.00 | 4,535.00 | 4,605.00 | 4,605.00 | 2,199,095 |
| 2026-02-04 | 4,665.00 | 4,690.00 | 4,505.00 | 4,550.00 | 4,550.00 | 935,838 |
| 2026-02-03 | 4,350.00 | 4,550.00 | 4,330.00 | 4,530.00 | 4,530.00 | 723,250 |
| 2026-02-02 | 4,400.00 | 4,520.00 | 4,265.00 | 4,265.00 | 4,265.00 | 734,244 |
| 2026-01-30 | 4,620.00 | 4,630.00 | 4,410.00 | 4,450.00 | 4,450.00 | 857,828 |
| 2026-01-29 | 4,540.00 | 4,760.00 | 4,525.00 | 4,620.00 | 4,620.00 | 1,413,497 |
| 2026-01-28 | 4,625.00 | 4,780.00 | 4,510.00 | 4,515.00 | 4,515.00 | 1,145,873 |
| 2026-01-27 | 4,990.00 | 5,110.00 | 4,580.00 | 4,615.00 | 4,615.00 | 4,201,194 |
| 2026-01-26 | 4,470.00 | 4,650.00 | 4,430.00 | 4,540.00 | 4,540.00 | 1,363,938 |
| 2026-01-23 | 4,420.00 | 4,625.00 | 4,400.00 | 4,465.00 | 4,465.00 | 1,579,089 |
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.