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%WTI99.35▲ 2.26%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,820.004,945.004,790.004,805.004,505.4234,118
2024-01-294,980.004,980.004,805.004,805.004,505.4285,779
2024-01-265,030.005,050.004,960.004,980.004,669.5155,197
2024-01-255,020.005,110.004,945.005,040.004,725.77101,382
2024-01-244,975.005,060.004,930.004,970.004,660.1441,593
2024-01-234,995.005,020.004,915.004,985.004,674.2028,540
2024-01-224,885.005,040.004,885.005,010.004,697.6445,165
2024-01-194,810.004,950.004,805.004,870.004,566.3753,202
2024-01-184,735.004,835.004,720.004,805.004,505.4228,974
2024-01-174,775.004,780.004,600.004,715.004,421.0339,367
2024-01-164,895.004,945.004,700.004,775.004,477.2964,972
2024-01-154,955.005,000.004,890.004,895.004,589.8156,881
2024-01-124,935.005,090.004,840.005,000.004,688.2695,680
2024-01-114,920.005,000.004,910.004,975.004,664.8243,858
2024-01-105,090.005,120.004,930.004,950.004,641.3879,638
2024-01-095,170.005,170.004,985.005,090.004,772.65102,857
2024-01-085,140.005,200.005,050.005,090.004,772.65130,244
2024-01-055,140.005,350.004,970.005,110.004,791.41778,854
2024-01-044,900.004,950.004,805.004,950.004,641.38151,965
2024-01-035,010.005,510.004,850.004,850.004,547.621,062,175
2024-01-024,760.004,945.004,710.004,935.004,627.32119,862
2023-12-285,300.005,300.004,745.004,745.004,449.16443,556
2023-12-274,800.004,950.004,670.004,950.004,641.38336,544
2023-12-264,610.004,630.004,565.004,605.004,224.1327,373
2023-12-224,635.004,670.004,600.004,670.004,283.7517,865
2023-12-214,715.004,715.004,615.004,615.004,233.3028,666
2023-12-204,760.004,765.004,715.004,715.004,325.0322,425
2023-12-194,670.004,765.004,670.004,760.004,366.319,276
2023-12-184,670.004,720.004,670.004,715.004,325.0316,211
2023-12-154,700.004,725.004,655.004,680.004,292.929,146
2023-12-144,805.004,850.004,695.004,700.004,311.2723,983
2023-12-134,785.004,850.004,750.004,800.004,403.0034,101
2023-12-124,655.004,805.004,655.004,780.004,384.6526,911
2023-12-114,685.004,720.004,600.004,720.004,329.6227,848
2023-12-084,565.004,665.004,565.004,650.004,265.4018,213
2023-12-074,580.004,660.004,540.004,565.004,187.4412,679
2023-12-064,600.004,610.004,540.004,580.004,201.199,820
2023-12-054,620.004,640.004,555.004,600.004,219.5426,348
2023-12-044,590.004,725.004,570.004,620.004,237.8938,160
2023-12-014,540.004,645.004,510.004,600.004,219.5438,482
2023-11-304,545.004,565.004,485.004,540.004,164.5025,654
2023-11-294,545.004,545.004,495.004,545.004,169.0922,528
2023-11-284,585.004,585.004,495.004,545.004,169.0924,847
2023-11-274,540.004,555.004,485.004,500.004,127.8115,903
2023-11-244,500.004,555.004,455.004,535.004,159.9231,326
2023-11-234,505.004,580.004,485.004,485.004,114.0529,262
2023-11-224,580.004,580.004,505.004,520.004,146.1626,503
2023-11-214,510.004,585.004,500.004,570.004,192.0237,137
2023-11-204,510.004,560.004,440.004,510.004,136.9887,738
2023-11-174,460.004,850.004,420.004,510.004,136.98662,239
2023-11-164,450.004,460.004,430.004,455.004,086.5310,827
2023-11-154,425.004,460.004,380.004,450.004,081.9517,686
2023-11-144,285.004,400.004,285.004,400.004,036.0811,592
2023-11-134,380.004,430.004,305.004,320.003,962.7024,088
2023-11-104,300.004,390.004,245.004,390.004,026.9145,858
2023-11-094,370.004,395.004,315.004,350.003,990.2214,309
2023-11-084,350.004,410.004,330.004,370.004,008.5612,569
2023-11-074,410.004,415.004,320.004,350.003,990.2219,144
2023-11-064,430.004,450.004,335.004,410.004,045.2556,966
2023-11-034,385.004,515.004,345.004,420.004,054.4345,233
← NewerPage 12 of 21 · 1,228 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.