Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,980.00 | 4,085.00 | 3,910.00 | 3,975.00 | 3,975.00 | 146,014 |
| 2026-10-20 | 4,155.00 | 4,155.00 | 3,910.00 | 3,955.00 | 3,955.00 | 176,676 |
| 2026-10-19 | 3,980.00 | 4,195.00 | 3,850.00 | 4,155.00 | 4,155.00 | 177,855 |
| 2026-10-16 | 3,950.00 | 4,255.00 | 3,950.00 | 4,150.00 | 4,150.00 | 314,533 |
| 2026-10-15 | 4,110.00 | 4,195.00 | 3,855.00 | 3,925.00 | 3,925.00 | 521,011 |
| 2026-10-14 | 4,415.00 | 4,515.00 | 4,305.00 | 4,335.00 | 4,335.00 | 214,564 |
| 2026-10-13 | 4,450.00 | 4,550.00 | 4,220.00 | 4,405.00 | 4,405.00 | 360,916 |
| 2026-10-12 | 4,945.00 | 4,945.00 | 4,550.00 | 4,585.00 | 4,585.00 | 391,440 |
| 2026-10-08 | 5,140.00 | 5,250.00 | 4,810.00 | 4,960.00 | 4,960.00 | 302,777 |
| 2026-10-07 | 5,690.00 | 5,690.00 | 5,160.00 | 5,180.00 | 5,180.00 | 588,425 |
| 2026-10-06 | 5,500.00 | 5,500.00 | 5,340.00 | 5,410.00 | 5,410.00 | 394,556 |
| 2026-10-02 | 5,380.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 391,230 |
| 2026-10-01 | 5,540.00 | 5,550.00 | 5,240.00 | 5,380.00 | 5,380.00 | 666,013 |
| 2026-09-30 | 5,150.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 326,061 |
| 2026-09-29 | 5,440.00 | 5,440.00 | 5,020.00 | 5,090.00 | 5,090.00 | 585,528 |
| 2026-09-28 | 5,560.00 | 5,680.00 | 5,290.00 | 5,440.00 | 5,440.00 | 552,782 |
| 2026-09-23 | 5,810.00 | 5,810.00 | 5,500.00 | 5,580.00 | 5,580.00 | 678,709 |
| 2026-09-22 | 5,630.00 | 5,940.00 | 5,510.00 | 5,810.00 | 5,810.00 | 1,382,828 |
| 2026-09-21 | 5,750.00 | 5,880.00 | 5,550.00 | 5,570.00 | 5,570.00 | 562,535 |
| 2026-09-18 | 5,840.00 | 6,040.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1,268,838 |
| 2026-09-17 | 5,630.00 | 5,890.00 | 5,510.00 | 5,760.00 | 5,760.00 | 736,653 |
| 2026-09-16 | 5,850.00 | 6,030.00 | 5,510.00 | 5,600.00 | 5,600.00 | 794,086 |
| 2026-09-15 | 5,510.00 | 5,730.00 | 5,410.00 | 5,700.00 | 5,700.00 | 1,117,779 |
| 2026-09-14 | 5,900.00 | 6,030.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1,436,778 |
| 2026-09-11 | 6,280.00 | 6,430.00 | 5,920.00 | 6,070.00 | 6,070.00 | 1,910,223 |
| 2026-09-10 | 6,000.00 | 6,350.00 | 5,730.00 | 6,280.00 | 6,280.00 | 2,357,228 |
| 2026-09-09 | 6,510.00 | 6,520.00 | 5,940.00 | 6,180.00 | 6,180.00 | 6,744,364 |
| 2026-09-08 | 4,760.00 | 6,050.00 | 4,745.00 | 6,050.00 | 6,050.00 | 7,816,413 |
| 2026-09-07 | 4,350.00 | 4,760.00 | 4,330.00 | 4,660.00 | 4,660.00 | 317,372 |
| 2026-09-04 | 4,295.00 | 4,345.00 | 4,200.00 | 4,325.00 | 4,325.00 | 107,123 |
| 2026-09-03 | 4,395.00 | 4,400.00 | 4,225.00 | 4,260.00 | 4,260.00 | 117,335 |
| 2026-09-02 | 4,260.00 | 4,435.00 | 4,260.00 | 4,310.00 | 4,310.00 | 131,273 |
| 2026-09-01 | 4,630.00 | 4,645.00 | 4,400.00 | 4,450.00 | 4,450.00 | 136,017 |
| 2026-08-31 | 4,840.00 | 4,840.00 | 4,485.00 | 4,630.00 | 4,630.00 | 239,483 |
| 2026-08-28 | 4,810.00 | 5,140.00 | 4,700.00 | 4,875.00 | 4,875.00 | 428,204 |
| 2026-08-27 | 4,700.00 | 4,925.00 | 4,525.00 | 4,790.00 | 4,790.00 | 324,386 |
| 2026-08-26 | 4,700.00 | 5,100.00 | 4,665.00 | 4,710.00 | 4,710.00 | 737,072 |
| 2026-08-25 | 4,250.00 | 4,620.00 | 3,905.00 | 4,600.00 | 4,600.00 | 309,233 |
| 2026-08-24 | 4,270.00 | 4,315.00 | 4,135.00 | 4,180.00 | 4,180.00 | 157,296 |
| 2026-08-21 | 4,570.00 | 4,575.00 | 4,265.00 | 4,270.00 | 4,270.00 | 207,569 |
| 2026-08-20 | 4,765.00 | 4,765.00 | 4,530.00 | 4,570.00 | 4,570.00 | 108,511 |
| 2026-08-19 | 4,645.00 | 4,700.00 | 4,455.00 | 4,565.00 | 4,565.00 | 171,213 |
| 2026-08-18 | 4,975.00 | 5,010.00 | 4,635.00 | 4,680.00 | 4,680.00 | 254,443 |
| 2026-08-14 | 5,310.00 | 5,310.00 | 4,970.00 | 5,010.00 | 5,010.00 | 363,884 |
| 2026-08-13 | 5,100.00 | 5,290.00 | 4,980.00 | 5,200.00 | 5,200.00 | 408,571 |
| 2026-08-12 | 5,040.00 | 5,060.00 | 4,885.00 | 5,000.00 | 5,000.00 | 189,550 |
| 2026-08-11 | 4,995.00 | 5,060.00 | 4,800.00 | 4,895.00 | 4,895.00 | 180,786 |
| 2026-08-10 | 4,790.00 | 5,030.00 | 4,730.00 | 4,995.00 | 4,995.00 | 303,612 |
| 2026-08-07 | 4,790.00 | 4,850.00 | 4,600.00 | 4,690.00 | 4,690.00 | 151,708 |
| 2026-08-06 | 4,800.00 | 4,850.00 | 4,570.00 | 4,785.00 | 4,785.00 | 195,529 |
| 2026-08-05 | 4,840.00 | 4,950.00 | 4,655.00 | 4,775.00 | 4,775.00 | 424,916 |
| 2026-08-04 | 4,360.00 | 4,850.00 | 4,360.00 | 4,795.00 | 4,795.00 | 439,367 |
| 2026-08-03 | 4,115.00 | 4,430.00 | 3,920.00 | 4,350.00 | 4,350.00 | 459,846 |
| 2026-07-31 | 3,755.00 | 4,115.00 | 3,755.00 | 4,115.00 | 4,115.00 | 281,044 |
| 2026-07-30 | 3,600.00 | 3,865.00 | 3,580.00 | 3,580.00 | 3,580.00 | 275,816 |
| 2026-07-29 | 4,065.00 | 4,200.00 | 3,565.00 | 3,660.00 | 3,660.00 | 343,903 |
| 2026-07-28 | 4,340.00 | 4,390.00 | 3,990.00 | 4,045.00 | 4,045.00 | 174,235 |
| 2026-07-27 | 4,560.00 | 4,730.00 | 4,360.00 | 4,450.00 | 4,450.00 | 149,769 |
| 2026-07-24 | 4,570.00 | 4,835.00 | 4,530.00 | 4,540.00 | 4,540.00 | 162,539 |
| 2026-07-23 | 4,465.00 | 4,770.00 | 4,465.00 | 4,765.00 | 4,765.00 | 182,907 |
Page 1 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.