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%WTI99.10▲ 2.01%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-024,160.004,360.004,130.004,345.003,985.6335,470
2023-11-014,130.004,200.004,110.004,115.003,774.6516,356
2023-10-314,215.004,235.004,085.004,090.003,751.7231,817
2023-10-304,200.004,260.004,160.004,190.003,843.4514,661
2023-10-274,225.004,275.004,150.004,200.003,852.6223,968
2023-10-264,300.004,330.004,215.004,250.003,898.4926,855
2023-10-254,510.004,510.004,400.004,400.004,036.0817,336
2023-10-244,350.004,535.004,300.004,535.004,159.9221,309
2023-10-234,300.004,500.004,290.004,390.004,026.9133,973
2023-10-204,480.004,480.004,340.004,400.004,036.0848,539
2023-10-194,600.004,600.004,400.004,465.004,095.7134,506
2023-10-184,545.004,575.004,490.004,575.004,196.6124,071
2023-10-174,460.004,555.004,455.004,545.004,169.0911,495
2023-10-164,540.004,750.004,385.004,425.004,059.0164,473
2023-10-134,535.004,630.004,490.004,540.004,164.5024,636
2023-10-124,600.004,685.004,500.004,565.004,187.4457,226
2023-10-114,575.004,665.004,510.004,605.004,224.1314,658
2023-10-104,630.004,735.004,490.004,500.004,127.8118,961
2023-10-064,405.004,700.004,405.004,605.004,224.1324,664
2023-10-054,475.004,520.004,400.004,415.004,049.8432,753
2023-10-044,575.004,575.004,400.004,480.004,109.4753,965
2023-09-274,505.004,605.004,500.004,575.004,196.6130,615
2023-09-264,585.004,610.004,555.004,555.004,178.2634,469
2023-09-254,670.004,670.004,580.004,585.004,205.7830,180
2023-09-224,600.004,720.004,600.004,630.004,247.0621,943
2023-09-214,800.004,800.004,660.004,660.004,274.5874,079
2023-09-204,825.004,855.004,770.004,800.004,403.0052,713
2023-09-194,880.004,915.004,820.004,825.004,425.9346,095
2023-09-184,870.004,960.004,810.004,880.004,476.3829,623
2023-09-154,855.004,945.004,845.004,860.004,458.0427,774
2023-09-144,745.005,140.004,710.004,855.004,453.45292,878
2023-09-134,825.004,825.004,690.004,690.004,302.1053,372
2023-09-124,910.004,945.004,760.004,765.004,370.8946,589
2023-09-114,915.004,990.004,840.004,865.004,462.6254,919
2023-09-084,900.004,975.004,880.004,915.004,508.4937,933
2023-09-075,050.005,060.004,910.004,965.004,554.35113,379
2023-09-065,110.005,170.005,050.005,080.004,659.8481,618
2023-09-055,410.005,410.005,110.005,110.004,687.36370,930
2023-09-045,070.005,270.005,060.005,190.004,760.74125,182
2023-09-015,040.005,230.005,010.005,120.004,696.53109,527
2023-08-315,200.005,200.005,040.005,040.004,623.15120,107
2023-08-305,200.005,280.005,150.005,190.004,760.74138,358
2023-08-295,140.005,220.005,080.005,170.004,742.40125,060
2023-08-285,070.005,130.004,975.005,130.004,705.70139,202
2023-08-255,090.005,160.004,980.005,010.004,595.63195,616
2023-08-245,150.005,700.005,090.005,140.004,714.881,541,594
2023-08-235,000.005,310.004,940.005,060.004,641.49517,561
2023-08-225,100.005,130.004,925.005,000.004,586.46241,708
2023-08-214,800.005,340.004,800.005,100.004,678.191,192,236
2023-08-184,585.004,790.004,550.004,790.004,393.83171,333
2023-08-174,820.004,830.004,600.004,700.004,311.27328,766
2023-08-164,970.005,300.004,840.004,950.004,540.59725,844
2023-08-144,900.005,190.004,835.005,030.004,613.98923,354
2023-08-114,940.004,975.004,850.004,885.004,480.97316,194
2023-08-105,270.005,270.004,870.004,930.004,522.25703,872
2023-08-095,930.006,140.005,110.005,280.004,843.303,511,308
2023-08-084,675.005,900.004,670.005,280.004,843.306,145,110
2023-08-074,755.004,755.004,650.004,680.004,292.9224,914
2023-08-044,705.004,800.004,660.004,710.004,320.4420,810
2023-08-034,735.004,760.004,550.004,705.004,315.8642,177
← NewerPage 13 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.