Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3,900.00 | 3,980.00 | 3,840.00 | 3,915.00 | 3,915.00 | 495,592 |
| 2025-07-25 | 3,900.00 | 3,930.00 | 3,815.00 | 3,900.00 | 3,900.00 | 408,806 |
| 2025-07-24 | 3,915.00 | 4,030.00 | 3,840.00 | 3,880.00 | 3,880.00 | 956,723 |
| 2025-07-23 | 3,840.00 | 4,025.00 | 3,720.00 | 3,890.00 | 3,890.00 | 1,374,339 |
| 2025-07-22 | 3,955.00 | 3,955.00 | 3,760.00 | 3,815.00 | 3,815.00 | 726,355 |
| 2025-07-21 | 3,980.00 | 4,035.00 | 3,870.00 | 3,990.00 | 3,990.00 | 711,342 |
| 2025-07-18 | 3,900.00 | 3,960.00 | 3,815.00 | 3,900.00 | 3,900.00 | 506,422 |
| 2025-07-17 | 3,950.00 | 4,005.00 | 3,800.00 | 3,860.00 | 3,860.00 | 944,180 |
| 2025-07-16 | 4,050.00 | 4,120.00 | 3,905.00 | 3,945.00 | 3,945.00 | 619,831 |
| 2025-07-15 | 4,035.00 | 4,180.00 | 3,980.00 | 4,050.00 | 4,050.00 | 821,911 |
| 2025-07-14 | 4,205.00 | 4,240.00 | 3,975.00 | 4,025.00 | 4,025.00 | 928,369 |
| 2025-07-11 | 4,505.00 | 4,545.00 | 4,135.00 | 4,200.00 | 4,200.00 | 1,200,974 |
| 2025-07-10 | 4,370.00 | 4,540.00 | 4,210.00 | 4,465.00 | 4,465.00 | 1,073,966 |
| 2025-07-09 | 4,200.00 | 4,375.00 | 4,155.00 | 4,330.00 | 4,330.00 | 977,404 |
| 2025-07-08 | 4,150.00 | 4,245.00 | 4,015.00 | 4,190.00 | 4,190.00 | 815,210 |
| 2025-07-07 | 4,030.00 | 4,200.00 | 4,005.00 | 4,150.00 | 4,150.00 | 839,745 |
| 2025-07-04 | 4,265.00 | 4,365.00 | 4,020.00 | 4,105.00 | 4,105.00 | 1,265,009 |
| 2025-07-03 | 4,325.00 | 4,350.00 | 4,125.00 | 4,270.00 | 4,270.00 | 1,057,139 |
| 2025-07-02 | 4,460.00 | 4,485.00 | 4,080.00 | 4,280.00 | 4,280.00 | 1,742,104 |
| 2025-07-01 | 4,610.00 | 4,840.00 | 4,390.00 | 4,455.00 | 4,455.00 | 3,306,899 |
| 2025-06-30 | 5,050.00 | 5,060.00 | 4,520.00 | 4,530.00 | 4,530.00 | 3,917,529 |
| 2025-06-27 | 6,170.00 | 6,570.00 | 4,855.00 | 5,050.00 | 5,050.00 | 13,569,680 |
| 2025-06-26 | 5,230.00 | 5,410.00 | 5,040.00 | 5,320.00 | 5,320.00 | 2,218,474 |
| 2025-06-25 | 5,420.00 | 5,420.00 | 5,050.00 | 5,170.00 | 5,170.00 | 2,055,396 |
| 2025-06-24 | 5,320.00 | 5,320.00 | 4,835.00 | 5,200.00 | 5,200.00 | 2,416,252 |
| 2025-06-23 | 4,445.00 | 5,680.00 | 4,435.00 | 5,240.00 | 5,240.00 | 33,701,113 |
| 2025-06-20 | 4,245.00 | 4,650.00 | 4,100.00 | 4,375.00 | 4,375.00 | 34,762,520 |
| 2025-06-19 | 3,055.00 | 3,935.00 | 3,055.00 | 3,935.00 | 3,935.00 | 15,466,010 |
| 2025-06-18 | 3,045.00 | 3,080.00 | 2,970.00 | 3,030.00 | 3,030.00 | 448,523 |
| 2025-06-17 | 3,110.00 | 3,210.00 | 2,950.00 | 3,055.00 | 3,055.00 | 1,582,203 |
| 2025-06-16 | 2,990.00 | 3,055.00 | 2,910.00 | 3,010.00 | 3,010.00 | 872,533 |
| 2025-06-13 | 3,100.00 | 3,140.00 | 2,925.00 | 2,990.00 | 2,990.00 | 1,118,386 |
| 2025-06-12 | 2,980.00 | 3,150.00 | 2,930.00 | 3,065.00 | 3,065.00 | 2,283,606 |
| 2025-06-11 | 2,850.00 | 2,930.00 | 2,740.00 | 2,900.00 | 2,900.00 | 867,612 |
| 2025-06-10 | 2,820.00 | 2,845.00 | 2,735.00 | 2,765.00 | 2,765.00 | 642,565 |
| 2025-06-09 | 2,650.00 | 3,025.00 | 2,650.00 | 2,820.00 | 2,820.00 | 4,073,891 |
| 2025-06-05 | 2,635.00 | 2,635.00 | 2,505.00 | 2,575.00 | 2,575.00 | 684,347 |
| 2025-06-04 | 2,505.00 | 2,570.00 | 2,400.00 | 2,520.00 | 2,520.00 | 374,059 |
| 2025-06-02 | 2,530.00 | 2,555.00 | 2,495.00 | 2,505.00 | 2,505.00 | 195,384 |
| 2025-05-30 | 2,595.00 | 2,595.00 | 2,495.00 | 2,540.00 | 2,540.00 | 235,626 |
| 2025-05-29 | 2,530.00 | 2,630.00 | 2,515.00 | 2,585.00 | 2,585.00 | 202,038 |
| 2025-05-28 | 2,705.00 | 2,715.00 | 2,525.00 | 2,525.00 | 2,525.00 | 525,332 |
| 2025-05-27 | 2,650.00 | 2,715.00 | 2,615.00 | 2,650.00 | 2,650.00 | 469,088 |
| 2025-05-26 | 2,790.00 | 2,890.00 | 2,660.00 | 2,690.00 | 2,690.00 | 1,802,010 |
| 2025-05-23 | 2,535.00 | 2,710.00 | 2,535.00 | 2,660.00 | 2,660.00 | 1,295,947 |
| 2025-05-22 | 2,580.00 | 2,620.00 | 2,500.00 | 2,505.00 | 2,505.00 | 360,246 |
| 2025-05-21 | 2,650.00 | 2,685.00 | 2,560.00 | 2,605.00 | 2,605.00 | 306,146 |
| 2025-05-20 | 2,595.00 | 2,850.00 | 2,535.00 | 2,645.00 | 2,645.00 | 1,766,683 |
| 2025-05-19 | 2,665.00 | 2,665.00 | 2,520.00 | 2,595.00 | 2,595.00 | 999,387 |
| 2025-05-16 | 2,485.00 | 2,550.00 | 2,460.00 | 2,475.00 | 2,475.00 | 316,942 |
| 2025-05-15 | 2,505.00 | 2,505.00 | 2,400.00 | 2,485.00 | 2,485.00 | 109,974 |
| 2025-05-14 | 2,530.00 | 2,565.00 | 2,485.00 | 2,500.00 | 2,500.00 | 191,325 |
| 2025-05-13 | 2,415.00 | 2,535.00 | 2,410.00 | 2,520.00 | 2,520.00 | 491,609 |
| 2025-05-12 | 2,335.00 | 2,410.00 | 2,315.00 | 2,400.00 | 2,400.00 | 147,359 |
| 2025-05-09 | 2,350.00 | 2,355.00 | 2,310.00 | 2,330.00 | 2,330.00 | 77,901 |
| 2025-05-08 | 2,360.00 | 2,375.00 | 2,320.00 | 2,350.00 | 2,350.00 | 89,178 |
| 2025-05-07 | 2,310.00 | 2,375.00 | 2,305.00 | 2,355.00 | 2,355.00 | 112,869 |
| 2025-05-02 | 2,475.00 | 2,525.00 | 2,390.00 | 2,410.00 | 2,410.00 | 175,402 |
| 2025-04-30 | 2,425.00 | 2,465.00 | 2,405.00 | 2,420.00 | 2,420.00 | 68,399 |
| 2025-04-29 | 2,410.00 | 2,475.00 | 2,400.00 | 2,440.00 | 2,440.00 | 76,501 |
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.