ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,400.00 | 4,455.00 | 4,400.00 | 4,420.00 | 4,144.43 | 9,908 |
| 2024-04-26 | 4,395.00 | 4,415.00 | 4,375.00 | 4,395.00 | 4,120.98 | 12,588 |
| 2024-04-25 | 4,385.00 | 4,435.00 | 4,375.00 | 4,390.00 | 4,116.30 | 8,022 |
| 2024-04-24 | 4,305.00 | 4,395.00 | 4,295.00 | 4,385.00 | 4,111.61 | 16,987 |
| 2024-04-23 | 4,295.00 | 4,315.00 | 4,275.00 | 4,280.00 | 4,013.15 | 6,942 |
| 2024-04-22 | 4,250.00 | 4,350.00 | 4,250.00 | 4,280.00 | 4,013.15 | 15,415 |
| 2024-04-19 | 4,360.00 | 4,375.00 | 4,235.00 | 4,285.00 | 4,017.84 | 16,531 |
| 2024-04-18 | 4,315.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,088.17 | 17,280 |
| 2024-04-17 | 4,320.00 | 4,340.00 | 4,280.00 | 4,315.00 | 4,045.97 | 23,816 |
| 2024-04-16 | 4,320.00 | 4,420.00 | 4,275.00 | 4,300.00 | 4,031.91 | 61,693 |
| 2024-04-15 | 4,480.00 | 4,480.00 | 4,385.00 | 4,450.00 | 4,172.56 | 9,948 |
| 2024-04-12 | 4,420.00 | 4,480.00 | 4,350.00 | 4,480.00 | 4,200.69 | 26,861 |
| 2024-04-11 | 4,410.00 | 4,440.00 | 4,360.00 | 4,405.00 | 4,130.36 | 8,780 |
| 2024-04-09 | 4,455.00 | 4,525.00 | 4,425.00 | 4,430.00 | 4,153.80 | 21,838 |
| 2024-04-08 | 4,555.00 | 4,555.00 | 4,455.00 | 4,455.00 | 4,177.24 | 37,971 |
| 2024-04-05 | 4,545.00 | 4,590.00 | 4,510.00 | 4,560.00 | 4,275.70 | 7,701 |
| 2024-04-04 | 4,510.00 | 4,595.00 | 4,510.00 | 4,595.00 | 4,308.52 | 13,516 |
| 2024-04-03 | 4,590.00 | 4,595.00 | 4,505.00 | 4,510.00 | 4,228.82 | 20,891 |
| 2024-04-02 | 4,595.00 | 4,630.00 | 4,550.00 | 4,595.00 | 4,308.52 | 7,630 |
| 2024-04-01 | 4,565.00 | 4,605.00 | 4,540.00 | 4,595.00 | 4,308.52 | 9,636 |
| 2024-03-29 | 4,520.00 | 4,565.00 | 4,490.00 | 4,555.00 | 4,271.01 | 20,112 |
| 2024-03-28 | 4,510.00 | 4,555.00 | 4,475.00 | 4,520.00 | 4,238.19 | 23,314 |
| 2024-03-27 | 4,625.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,228.82 | 60,281 |
| 2024-03-26 | 4,585.00 | 4,625.00 | 4,585.00 | 4,625.00 | 4,336.65 | 9,499 |
| 2024-03-25 | 4,600.00 | 4,645.00 | 4,580.00 | 4,585.00 | 4,299.14 | 36,184 |
| 2024-03-22 | 4,665.00 | 4,670.00 | 4,600.00 | 4,635.00 | 4,346.02 | 31,119 |
| 2024-03-21 | 4,675.00 | 4,675.00 | 4,625.00 | 4,660.00 | 4,369.46 | 23,176 |
| 2024-03-20 | 4,605.00 | 4,675.00 | 4,600.00 | 4,625.00 | 4,336.65 | 15,572 |
| 2024-03-19 | 4,620.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,331.96 | 20,319 |
| 2024-03-18 | 4,660.00 | 4,660.00 | 4,615.00 | 4,620.00 | 4,331.96 | 18,721 |
| 2024-03-15 | 4,630.00 | 4,720.00 | 4,610.00 | 4,660.00 | 4,369.46 | 23,982 |
| 2024-03-14 | 4,635.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,383.53 | 25,227 |
| 2024-03-13 | 4,680.00 | 4,690.00 | 4,615.00 | 4,680.00 | 4,388.22 | 32,778 |
| 2024-03-12 | 4,705.00 | 4,705.00 | 4,600.00 | 4,660.00 | 4,369.46 | 41,651 |
| 2024-03-11 | 4,740.00 | 4,740.00 | 4,650.00 | 4,705.00 | 4,411.66 | 38,763 |
| 2024-03-08 | 4,715.00 | 4,755.00 | 4,665.00 | 4,700.00 | 4,406.97 | 32,410 |
| 2024-03-07 | 4,765.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,411.66 | 33,229 |
| 2024-03-06 | 4,840.00 | 4,840.00 | 4,720.00 | 4,765.00 | 4,467.92 | 52,248 |
| 2024-03-05 | 4,885.00 | 4,885.00 | 4,800.00 | 4,810.00 | 4,510.11 | 31,620 |
| 2024-03-04 | 4,725.00 | 4,895.00 | 4,725.00 | 4,835.00 | 4,533.55 | 59,628 |
| 2024-02-29 | 4,775.00 | 4,860.00 | 4,720.00 | 4,720.00 | 4,425.72 | 40,615 |
| 2024-02-28 | 4,770.00 | 4,845.00 | 4,745.00 | 4,775.00 | 4,477.29 | 48,491 |
| 2024-02-27 | 4,805.00 | 4,805.00 | 4,705.00 | 4,770.00 | 4,472.60 | 61,931 |
| 2024-02-26 | 4,910.00 | 4,935.00 | 4,750.00 | 4,805.00 | 4,505.42 | 101,530 |
| 2024-02-23 | 5,010.00 | 5,010.00 | 4,860.00 | 4,910.00 | 4,603.88 | 118,779 |
| 2024-02-22 | 4,925.00 | 5,450.00 | 4,865.00 | 4,955.00 | 4,646.07 | 2,554,871 |
| 2024-02-21 | 4,900.00 | 4,930.00 | 4,845.00 | 4,890.00 | 4,585.12 | 20,881 |
| 2024-02-20 | 4,905.00 | 4,950.00 | 4,860.00 | 4,885.00 | 4,580.43 | 23,530 |
| 2024-02-19 | 4,885.00 | 4,930.00 | 4,860.00 | 4,900.00 | 4,594.50 | 33,709 |
| 2024-02-16 | 4,860.00 | 4,935.00 | 4,845.00 | 4,880.00 | 4,575.75 | 24,724 |
| 2024-02-15 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,594.50 | 23,682 |
| 2024-02-14 | 4,830.00 | 4,990.00 | 4,820.00 | 4,880.00 | 4,575.75 | 36,017 |
| 2024-02-13 | 4,740.00 | 4,870.00 | 4,740.00 | 4,830.00 | 4,528.86 | 25,759 |
| 2024-02-08 | 4,795.00 | 4,850.00 | 4,765.00 | 4,810.00 | 4,510.11 | 8,390 |
| 2024-02-07 | 4,815.00 | 4,830.00 | 4,705.00 | 4,775.00 | 4,477.29 | 23,093 |
| 2024-02-06 | 4,805.00 | 4,820.00 | 4,705.00 | 4,815.00 | 4,514.80 | 25,621 |
| 2024-02-05 | 4,800.00 | 4,850.00 | 4,740.00 | 4,805.00 | 4,505.42 | 19,502 |
| 2024-02-02 | 4,725.00 | 4,900.00 | 4,725.00 | 4,800.00 | 4,500.73 | 14,008 |
| 2024-02-01 | 4,760.00 | 4,910.00 | 4,690.00 | 4,720.00 | 4,425.72 | 38,491 |
| 2024-01-31 | 4,805.00 | 4,885.00 | 4,755.00 | 4,760.00 | 4,463.23 | 30,113 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.