ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,735.00 | 4,760.00 | 4,550.00 | 4,705.00 | 4,315.86 | 42,177 |
| 2023-08-02 | 4,710.00 | 4,845.00 | 4,700.00 | 4,735.00 | 4,343.37 | 37,791 |
| 2023-08-01 | 4,760.00 | 4,785.00 | 4,715.00 | 4,785.00 | 4,389.24 | 45,541 |
| 2023-07-31 | 4,760.00 | 4,765.00 | 4,700.00 | 4,760.00 | 4,366.31 | 31,861 |
| 2023-07-28 | 4,550.00 | 4,750.00 | 4,510.00 | 4,750.00 | 4,357.13 | 49,863 |
| 2023-07-27 | 4,360.00 | 4,550.00 | 4,360.00 | 4,540.00 | 4,164.50 | 63,564 |
| 2023-07-26 | 4,640.00 | 4,665.00 | 4,300.00 | 4,350.00 | 3,990.22 | 216,403 |
| 2023-07-25 | 4,830.00 | 4,875.00 | 4,610.00 | 4,640.00 | 4,256.23 | 157,355 |
| 2023-07-24 | 5,150.00 | 5,160.00 | 4,855.00 | 4,855.00 | 4,453.45 | 232,412 |
| 2023-07-21 | 5,130.00 | 5,190.00 | 5,010.00 | 5,130.00 | 4,705.70 | 314,538 |
| 2023-07-20 | 4,965.00 | 6,010.00 | 4,950.00 | 5,230.00 | 4,797.43 | 5,001,675 |
| 2023-07-19 | 5,160.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,595.63 | 50,366 |
| 2023-07-18 | 5,200.00 | 5,300.00 | 5,060.00 | 5,120.00 | 4,696.53 | 75,620 |
| 2023-07-17 | 5,100.00 | 5,600.00 | 5,060.00 | 5,200.00 | 4,769.92 | 821,052 |
| 2023-07-14 | 5,000.00 | 5,140.00 | 4,995.00 | 5,050.00 | 4,632.32 | 26,083 |
| 2023-07-13 | 4,965.00 | 5,050.00 | 4,965.00 | 5,050.00 | 4,632.32 | 16,643 |
| 2023-07-12 | 4,990.00 | 5,000.00 | 4,930.00 | 4,965.00 | 4,554.35 | 14,261 |
| 2023-07-11 | 4,925.00 | 4,965.00 | 4,905.00 | 4,940.00 | 4,531.42 | 20,632 |
| 2023-07-10 | 4,940.00 | 4,950.00 | 4,830.00 | 4,885.00 | 4,480.97 | 24,277 |
| 2023-07-07 | 4,985.00 | 5,010.00 | 4,910.00 | 4,940.00 | 4,531.42 | 31,846 |
| 2023-07-06 | 5,170.00 | 5,180.00 | 4,990.00 | 5,020.00 | 4,604.80 | 55,662 |
| 2023-07-05 | 5,250.00 | 5,270.00 | 5,130.00 | 5,150.00 | 4,724.05 | 43,228 |
| 2023-07-04 | 5,320.00 | 5,320.00 | 5,220.00 | 5,250.00 | 4,815.78 | 28,705 |
| 2023-07-03 | 5,230.00 | 5,340.00 | 5,230.00 | 5,290.00 | 4,852.47 | 39,756 |
| 2023-06-30 | 5,220.00 | 5,270.00 | 5,180.00 | 5,230.00 | 4,797.43 | 24,867 |
| 2023-06-29 | 5,390.00 | 5,390.00 | 5,220.00 | 5,240.00 | 4,806.61 | 43,317 |
| 2023-06-28 | 5,420.00 | 5,490.00 | 5,390.00 | 5,390.00 | 4,944.20 | 23,038 |
| 2023-06-27 | 5,310.00 | 5,510.00 | 5,300.00 | 5,430.00 | 4,980.89 | 38,756 |
| 2023-06-26 | 5,340.00 | 5,450.00 | 5,240.00 | 5,350.00 | 4,907.51 | 30,482 |
| 2023-06-23 | 5,310.00 | 5,390.00 | 5,260.00 | 5,340.00 | 4,898.34 | 26,391 |
| 2023-06-22 | 5,300.00 | 5,410.00 | 5,300.00 | 5,350.00 | 4,907.51 | 27,936 |
| 2023-06-21 | 5,510.00 | 5,510.00 | 5,310.00 | 5,360.00 | 4,916.68 | 61,001 |
| 2023-06-20 | 5,480.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,063.45 | 42,989 |
| 2023-06-19 | 5,580.00 | 5,590.00 | 5,490.00 | 5,530.00 | 5,072.62 | 30,177 |
| 2023-06-16 | 5,560.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,136.83 | 29,820 |
| 2023-06-15 | 5,540.00 | 5,650.00 | 5,490.00 | 5,560.00 | 5,100.14 | 41,128 |
| 2023-06-14 | 5,590.00 | 5,750.00 | 5,510.00 | 5,570.00 | 5,109.31 | 79,459 |
| 2023-06-13 | 5,590.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,127.66 | 59,099 |
| 2023-06-12 | 5,620.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,173.52 | 32,094 |
| 2023-06-09 | 5,600.00 | 5,670.00 | 5,570.00 | 5,580.00 | 5,118.49 | 47,292 |
| 2023-06-08 | 5,580.00 | 5,630.00 | 5,460.00 | 5,630.00 | 5,164.35 | 77,576 |
| 2023-06-07 | 5,690.00 | 5,750.00 | 5,580.00 | 5,610.00 | 5,146.00 | 48,592 |
| 2023-06-05 | 5,710.00 | 5,740.00 | 5,560.00 | 5,690.00 | 5,219.39 | 63,344 |
| 2023-06-02 | 5,790.00 | 5,860.00 | 5,680.00 | 5,710.00 | 5,237.73 | 93,324 |
| 2023-06-01 | 5,700.00 | 5,820.00 | 5,640.00 | 5,810.00 | 5,329.46 | 88,908 |
| 2023-05-31 | 5,820.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,246.91 | 86,771 |
| 2023-05-30 | 5,610.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,292.77 | 161,987 |
| 2023-05-26 | 5,530.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,100.14 | 40,437 |
| 2023-05-25 | 5,550.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,045.10 | 52,259 |
| 2023-05-24 | 5,690.00 | 5,690.00 | 5,520.00 | 5,530.00 | 5,072.62 | 67,840 |
| 2023-05-23 | 5,750.00 | 5,800.00 | 5,520.00 | 5,690.00 | 5,219.39 | 151,701 |
| 2023-05-22 | 5,630.00 | 5,850.00 | 5,560.00 | 5,750.00 | 5,274.43 | 280,644 |
| 2023-05-19 | 5,640.00 | 5,770.00 | 5,550.00 | 5,610.00 | 5,146.00 | 216,090 |
| 2023-05-18 | 5,480.00 | 5,960.00 | 5,450.00 | 5,590.00 | 5,127.66 | 1,436,781 |
| 2023-05-17 | 5,540.00 | 5,540.00 | 5,340.00 | 5,490.00 | 5,035.93 | 107,299 |
| 2023-05-16 | 5,220.00 | 5,740.00 | 5,220.00 | 5,390.00 | 4,944.20 | 618,913 |
| 2023-05-15 | 5,350.00 | 5,390.00 | 5,260.00 | 5,300.00 | 4,861.64 | 38,500 |
| 2023-05-12 | 5,270.00 | 5,400.00 | 5,230.00 | 5,400.00 | 4,953.37 | 39,931 |
| 2023-05-11 | 5,220.00 | 5,400.00 | 5,180.00 | 5,290.00 | 4,852.47 | 49,343 |
| 2023-05-10 | 5,220.00 | 5,280.00 | 5,150.00 | 5,220.00 | 4,788.26 | 30,932 |
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.