See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,460.002,460.002,390.002,410.002,410.0085,446
2025-04-252,475.002,510.002,430.002,455.002,455.00101,202
2025-04-242,440.002,455.002,400.002,440.002,440.00116,437
2025-04-232,450.002,455.002,365.002,430.002,430.00132,482
2025-04-222,315.002,400.002,315.002,395.002,395.0048,301
2025-04-212,425.002,450.002,360.002,370.002,370.0085,590
2025-04-182,360.002,440.002,320.002,420.002,420.00178,388
2025-04-172,275.002,355.002,255.002,355.002,355.0079,693
2025-04-162,310.002,320.002,270.002,275.002,275.0088,369
2025-04-152,240.002,315.002,215.002,310.002,310.0071,552
2025-04-142,215.002,250.002,200.002,230.002,230.0044,027
2025-04-112,150.002,215.002,125.002,200.002,200.0066,462
2025-04-102,080.002,155.002,065.002,150.002,150.0071,948
2025-04-092,070.002,070.001,986.002,010.002,010.00101,982
2025-04-082,050.002,115.002,040.002,070.002,070.0084,037
2025-04-072,200.002,200.002,020.002,035.002,035.00126,637
2025-04-042,275.002,320.002,200.002,230.002,230.00128,275
2025-04-032,285.002,310.002,195.002,285.002,285.0068,607
2025-04-022,350.002,365.002,280.002,315.002,315.0094,804
2025-04-012,310.002,365.002,305.002,355.002,355.0066,849
2025-03-312,350.002,365.002,305.002,310.002,310.0091,227
2025-03-282,400.002,400.002,335.002,370.002,370.0069,537
2025-03-272,390.002,410.002,360.002,400.002,400.0090,538
2025-03-262,380.002,410.002,360.002,400.002,400.0058,096
2025-03-252,390.002,420.002,350.002,380.002,380.0093,683
2025-03-242,400.002,405.002,375.002,400.002,400.0049,841
2025-03-212,365.002,430.002,340.002,395.002,395.0056,212
2025-03-202,440.002,445.002,350.002,365.002,365.0078,287
2025-03-192,415.002,460.002,370.002,425.002,425.0097,288
2025-03-182,370.002,445.002,340.002,415.002,415.0091,711
2025-03-172,470.002,475.002,350.002,370.002,370.00169,602
2025-03-142,390.002,475.002,380.002,475.002,475.0082,923
2025-03-132,420.002,455.002,380.002,410.002,410.0079,537
2025-03-122,435.002,475.002,415.002,420.002,420.00128,295
2025-03-112,500.002,500.002,395.002,435.002,435.00138,266
2025-03-102,595.002,595.002,515.002,515.002,515.00110,919
2025-03-072,585.002,615.002,525.002,595.002,595.00116,363
2025-03-062,600.002,640.002,550.002,595.002,595.00137,348
2025-03-052,510.002,615.002,510.002,600.002,600.00142,858
2025-03-042,560.002,575.002,500.002,515.002,515.00136,560
2025-02-282,570.002,635.002,510.002,595.002,595.00319,674
2025-02-272,645.002,660.002,580.002,610.002,610.00165,659
2025-02-262,595.002,630.002,535.002,630.002,630.00143,863
2025-02-252,635.002,635.002,565.002,595.002,595.00161,445
2025-02-242,545.002,665.002,545.002,620.002,620.00230,328
2025-02-212,675.002,715.002,650.002,665.002,665.00201,453
2025-02-202,735.002,735.002,620.002,695.002,695.00475,116
2025-02-192,615.002,790.002,575.002,715.002,715.001,244,310
2025-02-182,510.002,620.002,470.002,585.002,585.00610,588
2025-02-172,355.002,590.002,335.002,510.002,510.00478,148
2025-02-142,330.002,450.002,310.002,385.002,385.00265,045
2025-02-132,325.002,340.002,290.002,330.002,330.00119,474
2025-02-122,350.002,350.002,290.002,300.002,300.00135,745
2025-02-112,320.002,370.002,315.002,345.002,345.0093,372
2025-02-102,265.002,335.002,245.002,320.002,320.00111,149
2025-02-072,340.002,340.002,255.002,285.002,285.00147,211
2025-02-062,410.002,410.002,330.002,350.002,350.0097,587
2025-02-052,345.002,395.002,280.002,390.002,390.00134,914
2025-02-042,305.002,345.002,285.002,345.002,345.0091,103
2025-02-032,320.002,320.002,250.002,280.002,280.00124,408
← NewerPage 7 of 21 · 1,223 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.