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%WTI98.47▲ 1.36%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,025.004,100.004,025.004,065.003,811.5616,873
2024-07-254,100.004,100.004,025.004,025.003,774.0526,080
2024-07-244,055.004,140.004,055.004,125.003,867.8218,933
2024-07-234,115.004,165.004,075.004,095.003,839.6934,839
2024-07-224,155.004,155.004,075.004,075.003,820.9422,285
2024-07-194,130.004,160.004,115.004,150.003,891.2619,296
2024-07-184,230.004,230.004,115.004,130.003,872.5149,267
2024-07-174,140.004,220.004,110.004,180.003,919.3936,820
2024-07-164,060.004,425.004,050.004,180.003,919.3996,627
2024-07-154,075.004,090.004,060.004,060.003,806.8718,299
2024-07-124,100.004,125.004,075.004,075.003,820.9411,762
2024-07-114,135.004,135.004,080.004,125.003,867.8226,426
2024-07-104,115.004,145.004,100.004,145.003,886.5715,845
2024-07-094,145.004,180.004,090.004,145.003,886.5714,088
2024-07-084,145.004,160.004,125.004,145.003,886.578,738
2024-07-054,160.004,160.004,105.004,145.003,886.5711,279
2024-07-044,120.004,170.004,085.004,160.003,900.6411,999
2024-07-034,250.004,250.004,090.004,125.003,867.8220,991
2024-07-024,165.004,175.004,055.004,175.003,914.7022,674
2024-07-014,135.004,190.004,135.004,145.003,886.5728,266
2024-06-284,195.004,320.004,155.004,160.003,900.6440,019
2024-06-274,365.004,800.004,195.004,205.003,942.83619,639
2024-06-264,340.004,340.004,290.004,325.004,055.357,427
2024-06-254,355.004,355.004,260.004,340.004,069.418,516
2024-06-244,320.004,345.004,255.004,330.004,060.0420,647
2024-06-214,340.004,370.004,295.004,320.004,050.668,069
2024-06-204,380.004,380.004,335.004,365.004,092.865,164
2024-06-194,350.004,365.004,310.004,365.004,092.8611,862
2024-06-184,365.004,365.004,300.004,350.004,078.7910,100
2024-06-174,340.004,375.004,340.004,340.004,069.4122,968
2024-06-144,365.004,395.004,340.004,370.004,097.545,542
2024-06-134,360.004,420.004,350.004,365.004,092.8612,709
2024-06-124,355.004,425.004,345.004,400.004,125.6711,392
2024-06-114,440.004,440.004,310.004,345.004,074.1018,285
2024-06-104,460.004,460.004,395.004,400.004,125.6713,069
2024-06-074,600.004,600.004,400.004,430.004,153.8028,661
2024-06-054,445.004,455.004,435.004,435.004,158.4918,793
2024-06-044,530.004,590.004,420.004,435.004,158.4934,102
2024-06-034,370.004,495.004,370.004,450.004,172.5625,671
2024-05-314,370.004,415.004,360.004,370.004,097.549,339
2024-05-304,375.004,420.004,340.004,385.004,111.617,471
2024-05-294,310.004,390.004,295.004,375.004,102.2323,530
2024-05-284,350.004,415.004,280.004,315.004,045.9720,448
2024-05-274,400.004,450.004,350.004,370.004,097.5413,556
2024-05-244,435.004,470.004,395.004,405.004,130.3610,630
2024-05-234,490.004,490.004,425.004,440.004,163.1810,568
2024-05-224,455.004,600.004,395.004,465.004,186.6221,732
2024-05-214,410.004,455.004,325.004,455.004,177.249,051
2024-05-204,375.004,415.004,375.004,395.004,120.987,640
2024-05-174,370.004,420.004,275.004,375.004,102.2333,469
2024-05-164,370.004,385.004,305.004,365.004,092.8613,464
2024-05-144,405.004,435.004,365.004,365.004,092.8616,260
2024-05-134,475.004,475.004,380.004,430.004,153.8010,496
2024-05-104,475.004,475.004,435.004,475.004,196.006,854
2024-05-094,500.004,510.004,440.004,475.004,196.0012,588
2024-05-084,500.004,520.004,410.004,480.004,200.6914,917
2024-05-074,545.004,545.004,430.004,480.004,200.6915,900
2024-05-034,485.004,535.004,460.004,490.004,210.0612,859
2024-05-024,395.004,480.004,390.004,470.004,191.3116,767
2024-04-304,430.004,480.004,430.004,465.004,186.626,305
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.