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%WTI100.44▲ 0.98%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,415.002,430.002,350.002,350.002,350.0095,638
2024-10-292,430.002,535.002,400.002,415.002,415.00270,201
2024-10-282,375.002,440.002,375.002,410.002,410.00152,882
2024-10-252,470.002,490.002,380.002,390.002,390.00118,613
2024-10-242,450.002,510.002,400.002,470.002,470.00146,040
2024-10-232,530.002,540.002,425.002,485.002,485.00418,561
2024-10-222,370.002,530.002,330.002,395.002,395.00602,210
2024-10-212,325.002,385.002,320.002,370.002,370.0095,766
2024-10-182,360.002,380.002,270.002,295.002,295.0094,601
2024-10-172,450.002,480.002,360.002,360.002,360.00290,720
2024-10-162,340.002,385.002,330.002,350.002,350.0064,372
2024-10-152,325.002,380.002,325.002,340.002,340.0047,107
2024-10-142,335.002,345.002,300.002,340.002,340.0061,971
2024-10-112,340.002,355.002,295.002,340.002,340.0078,942
2024-10-102,300.002,375.002,295.002,340.002,340.00136,061
2024-10-082,345.002,385.002,310.002,385.002,385.0046,596
2024-10-072,235.002,380.002,235.002,335.002,335.00103,779
2024-10-042,260.002,280.002,235.002,235.002,235.0041,652
2024-10-022,345.002,345.002,260.002,270.002,270.0046,272
2024-09-302,300.002,440.002,295.002,350.002,350.0070,804
2024-09-272,380.002,380.002,315.002,315.002,315.0036,853
2024-09-262,305.002,360.002,305.002,360.002,360.0040,914
2024-09-252,340.002,410.002,290.002,290.002,290.0053,529
2024-09-242,335.002,345.002,295.002,340.002,340.0065,997
2024-09-232,360.002,400.002,310.002,320.002,320.00117,030
2024-09-202,430.002,450.002,340.002,360.002,360.0097,307
2024-09-192,450.002,460.002,370.002,435.002,435.00174,976
2024-09-132,350.002,445.002,310.002,410.002,410.00209,266
2024-09-122,145.002,350.002,145.002,255.002,255.00162,751
2024-09-112,155.002,165.002,125.002,140.002,140.0025,154
2024-09-102,195.002,200.002,125.002,140.002,140.0036,019
2024-09-092,115.002,200.002,090.002,200.002,200.0031,772
2024-09-062,220.002,220.002,130.002,185.002,185.00100,269
2024-09-052,330.002,350.002,220.002,225.002,225.00105,432
2024-09-042,340.002,350.002,275.002,350.002,350.00140,133
2024-09-032,395.002,400.002,355.002,390.002,390.0056,424
2024-09-022,380.002,400.002,355.002,395.002,395.0051,997
2024-08-302,350.002,365.002,315.002,350.002,350.0053,283
2024-08-292,370.002,380.002,325.002,340.002,340.0056,659
2024-08-282,385.002,450.002,365.002,385.002,385.0085,763
2024-08-272,350.002,395.002,295.002,380.002,380.0095,743
2024-08-262,415.002,415.002,315.002,350.002,350.0095,905
2024-08-232,350.002,440.002,340.002,410.002,410.0069,475
2024-08-222,400.002,425.002,345.002,365.002,365.0072,073
2024-08-212,445.002,445.002,370.002,410.002,410.0075,156
2024-08-202,380.002,460.002,380.002,445.002,445.0097,139
2024-08-192,480.002,480.002,345.002,385.002,385.00104,033
2024-08-162,470.002,505.002,440.002,475.002,475.00118,230
2024-08-142,495.002,515.002,430.002,470.002,470.0066,814
2024-08-132,430.002,535.002,350.002,480.002,480.00174,528
2024-08-122,300.002,440.002,300.002,405.002,405.0090,767
2024-08-092,330.002,375.002,260.002,300.002,300.00150,625
2024-08-082,355.002,385.002,210.002,300.002,300.00106,520
2024-08-072,270.002,400.002,270.002,390.002,390.0086,869
2024-08-062,040.002,325.002,040.002,290.002,290.00351,288
2024-08-052,495.002,585.002,040.002,175.002,175.00426,491
2024-08-022,685.002,685.002,570.002,570.002,570.00144,682
2024-08-012,690.002,740.002,680.002,700.002,700.0065,179
2024-07-312,620.002,690.002,580.002,680.002,680.0077,909
2024-07-302,670.002,705.002,600.002,620.002,620.0085,361
← NewerPage 9 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.