See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.13▲ 1.01%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-224,830.004,900.004,335.004,400.004,400.003,190,906
2026-01-215,040.005,040.004,590.004,740.004,740.005,723,169
2026-01-204,170.005,290.004,035.005,140.005,140.0017,554,949
2026-01-194,165.004,240.004,015.004,085.004,085.001,087,456
2026-01-164,100.004,255.004,025.004,075.004,075.001,439,835
2026-01-154,075.004,075.003,990.004,060.004,060.00404,155
2026-01-144,120.004,220.004,040.004,075.004,075.00699,909
2026-01-134,115.004,125.004,000.004,120.004,120.00402,080
2026-01-124,175.004,250.004,040.004,105.004,105.00854,914
2026-01-093,940.004,195.003,910.004,150.004,150.001,053,603
2026-01-084,075.004,095.003,940.003,940.003,940.00403,834
2026-01-074,205.004,230.004,035.004,065.004,065.00381,107
2026-01-064,235.004,295.004,090.004,195.004,195.00547,473
2026-01-054,040.004,300.004,040.004,160.004,160.00913,066
2026-01-023,845.004,055.003,820.004,025.004,025.00507,422
2025-12-304,140.004,140.003,800.003,830.003,830.00855,257
2025-12-293,850.004,165.003,815.004,145.004,145.00752,732
2025-12-263,950.003,955.003,795.003,825.003,825.00421,693
2025-12-244,030.004,030.003,925.003,940.003,940.00367,238
2025-12-234,195.004,225.003,965.004,020.004,020.00869,268
2025-12-224,200.004,330.004,175.004,195.004,195.00737,864
2025-12-194,015.004,255.004,015.004,160.004,160.00785,269
2025-12-184,025.004,140.003,970.003,995.003,995.00430,753
2025-12-174,110.004,205.004,055.004,065.004,065.00624,368
2025-12-164,295.004,295.004,025.004,040.004,040.00942,732
2025-12-154,480.004,480.004,215.004,295.004,295.001,393,359
2025-12-124,050.004,620.004,000.004,500.004,500.004,112,456
2025-12-114,020.004,160.004,010.004,025.004,025.00700,251
2025-12-104,230.004,230.004,010.004,015.004,015.00956,477
2025-12-094,000.004,145.003,990.004,110.004,110.00507,593
2025-12-084,100.004,185.003,950.004,005.004,005.00779,080
2025-12-053,945.004,130.003,945.004,070.004,070.001,027,952
2025-12-044,000.004,065.003,885.003,930.003,930.00500,901
2025-12-033,880.003,980.003,795.003,940.003,940.00547,384
2025-12-023,860.003,860.003,780.003,815.003,815.00208,333
2025-12-013,930.003,930.003,770.003,820.003,820.00417,269
2025-11-283,950.004,030.003,895.003,915.003,915.00304,782
2025-11-273,875.004,085.003,850.003,935.003,935.00490,392
2025-11-263,765.003,900.003,760.003,875.003,875.00366,889
2025-11-253,805.003,845.003,655.003,755.003,755.00273,819
2025-11-243,830.003,840.003,715.003,730.003,730.00252,411
2025-11-213,905.003,920.003,770.003,795.003,795.00484,097
2025-11-204,005.004,195.003,970.004,010.004,010.00498,452
2025-11-193,880.004,130.003,815.004,000.004,000.00839,128
2025-11-183,995.004,005.003,880.003,880.003,880.00654,337
2025-11-174,065.004,230.003,930.004,050.004,050.001,064,823
2025-11-144,040.004,185.003,950.004,035.004,035.00917,267
2025-11-134,095.004,175.003,950.004,115.004,115.00831,190
2025-11-124,200.004,240.003,870.004,105.004,105.002,304,975
2025-11-114,190.004,560.004,105.004,130.004,130.002,169,708
2025-11-103,910.004,165.003,910.004,130.004,130.00967,280
2025-11-073,790.003,920.003,705.003,885.003,885.00511,212
2025-11-063,950.004,030.003,815.003,850.003,850.00486,746
2025-11-053,980.003,980.003,770.003,915.003,915.00876,650
2025-11-044,070.004,100.003,935.004,010.004,010.001,008,627
2025-11-034,235.004,235.003,990.004,040.004,040.001,648,762
2025-10-313,980.004,705.003,890.004,300.004,300.009,033,146
2025-10-304,250.004,270.003,830.003,925.003,925.002,370,672
2025-10-294,200.004,380.004,120.004,250.004,250.003,165,776
2025-10-284,110.004,200.003,975.004,020.004,020.001,007,927
← NewerPage 4 of 5 · 245 trading daysOlder →

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.