ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,270.00 | 5,360.00 | 5,250.00 | 5,340.00 | 4,898.34 | 70,939 |
| 2023-02-08 | 5,340.00 | 5,350.00 | 5,280.00 | 5,300.00 | 4,861.64 | 69,158 |
| 2023-02-07 | 5,300.00 | 5,340.00 | 5,270.00 | 5,330.00 | 4,889.16 | 48,699 |
| 2023-02-06 | 5,290.00 | 5,320.00 | 5,210.00 | 5,300.00 | 4,861.64 | 71,960 |
| 2023-02-03 | 5,370.00 | 5,370.00 | 5,260.00 | 5,290.00 | 4,852.47 | 58,579 |
| 2023-02-02 | 5,250.00 | 5,370.00 | 5,200.00 | 5,340.00 | 4,898.34 | 151,526 |
| 2023-02-01 | 5,330.00 | 5,350.00 | 5,200.00 | 5,200.00 | 4,769.92 | 107,369 |
| 2023-01-31 | 5,230.00 | 5,310.00 | 5,130.00 | 5,310.00 | 4,870.82 | 124,844 |
| 2023-01-30 | 5,230.00 | 5,280.00 | 5,150.00 | 5,230.00 | 4,797.43 | 97,929 |
| 2023-01-27 | 5,190.00 | 5,290.00 | 5,120.00 | 5,220.00 | 4,788.26 | 152,186 |
| 2023-01-26 | 5,140.00 | 5,200.00 | 5,110.00 | 5,150.00 | 4,724.05 | 110,011 |
| 2023-01-25 | 5,100.00 | 5,150.00 | 5,060.00 | 5,140.00 | 4,714.88 | 99,410 |
| 2023-01-20 | 5,040.00 | 5,120.00 | 5,010.00 | 5,050.00 | 4,632.32 | 57,281 |
| 2023-01-19 | 5,000.00 | 5,040.00 | 4,970.00 | 5,040.00 | 4,623.15 | 52,354 |
| 2023-01-18 | 4,990.00 | 5,130.00 | 4,980.00 | 5,000.00 | 4,586.46 | 118,199 |
| 2023-01-17 | 5,040.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,577.28 | 103,643 |
| 2023-01-16 | 5,030.00 | 5,100.00 | 4,940.00 | 5,050.00 | 4,632.32 | 144,067 |
| 2023-01-13 | 5,080.00 | 5,170.00 | 5,020.00 | 5,050.00 | 4,632.32 | 294,414 |
| 2023-01-12 | 5,190.00 | 5,230.00 | 5,070.00 | 5,070.00 | 4,650.67 | 375,984 |
| 2023-01-11 | 4,885.00 | 5,870.00 | 4,810.00 | 5,240.00 | 4,806.61 | 6,963,361 |
| 2023-01-10 | 4,795.00 | 4,885.00 | 4,760.00 | 4,885.00 | 4,480.97 | 56,769 |
| 2023-01-09 | 4,755.00 | 4,810.00 | 4,715.00 | 4,795.00 | 4,398.41 | 53,914 |
| 2023-01-06 | 4,615.00 | 4,730.00 | 4,580.00 | 4,715.00 | 4,325.03 | 42,850 |
| 2023-01-05 | 4,610.00 | 4,675.00 | 4,570.00 | 4,600.00 | 4,219.54 | 73,101 |
| 2023-01-04 | 4,370.00 | 4,590.00 | 4,370.00 | 4,585.00 | 4,205.78 | 27,572 |
| 2023-01-03 | 4,350.00 | 4,445.00 | 4,290.00 | 4,435.00 | 4,068.19 | 67,366 |
| 2023-01-02 | 4,415.00 | 4,640.00 | 4,375.00 | 4,395.00 | 4,031.50 | 60,791 |
| 2022-12-29 | 4,500.00 | 4,540.00 | 4,335.00 | 4,385.00 | 4,022.32 | 68,645 |
| 2022-12-28 | 4,620.00 | 4,630.00 | 4,525.00 | 4,525.00 | 4,150.74 | 69,843 |
| 2022-12-27 | 4,615.00 | 4,695.00 | 4,615.00 | 4,620.00 | 4,146.16 | 46,858 |
| 2022-12-26 | 4,675.00 | 4,705.00 | 4,610.00 | 4,615.00 | 4,141.67 | 106,034 |
| 2022-12-23 | 4,790.00 | 4,790.00 | 4,660.00 | 4,665.00 | 4,186.54 | 143,954 |
| 2022-12-22 | 4,645.00 | 5,420.00 | 4,645.00 | 4,840.00 | 4,343.59 | 1,893,988 |
| 2022-12-21 | 4,650.00 | 4,720.00 | 4,585.00 | 4,645.00 | 4,168.59 | 36,501 |
| 2022-12-20 | 4,920.00 | 4,950.00 | 4,600.00 | 4,625.00 | 4,150.64 | 116,162 |
| 2022-12-19 | 4,955.00 | 4,990.00 | 4,885.00 | 4,920.00 | 4,415.39 | 32,685 |
| 2022-12-16 | 4,950.00 | 4,985.00 | 4,925.00 | 4,955.00 | 4,446.80 | 38,901 |
| 2022-12-15 | 5,080.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,523.08 | 41,551 |
| 2022-12-14 | 4,905.00 | 5,100.00 | 4,905.00 | 5,080.00 | 4,558.98 | 92,452 |
| 2022-12-13 | 4,935.00 | 4,980.00 | 4,915.00 | 4,915.00 | 4,410.90 | 31,398 |
| 2022-12-12 | 4,950.00 | 4,960.00 | 4,900.00 | 4,940.00 | 4,433.34 | 42,153 |
| 2022-12-09 | 4,950.00 | 4,970.00 | 4,895.00 | 4,970.00 | 4,460.26 | 60,449 |
| 2022-12-08 | 5,110.00 | 5,120.00 | 4,925.00 | 4,930.00 | 4,424.36 | 93,896 |
| 2022-12-07 | 5,080.00 | 5,140.00 | 5,080.00 | 5,100.00 | 4,576.93 | 50,973 |
| 2022-12-06 | 5,220.00 | 5,220.00 | 5,100.00 | 5,120.00 | 4,594.88 | 56,165 |
| 2022-12-05 | 5,180.00 | 5,270.00 | 5,160.00 | 5,220.00 | 4,684.62 | 123,971 |
| 2022-12-02 | 5,160.00 | 5,190.00 | 5,120.00 | 5,180.00 | 4,648.72 | 61,114 |
| 2022-12-01 | 5,160.00 | 5,200.00 | 5,130.00 | 5,150.00 | 4,621.80 | 71,939 |
| 2022-11-30 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,576.93 | 108,425 |
| 2022-11-29 | 5,160.00 | 5,190.00 | 5,100.00 | 5,110.00 | 4,585.90 | 169,920 |
| 2022-11-28 | 5,210.00 | 5,590.00 | 5,170.00 | 5,180.00 | 4,648.72 | 1,480,916 |
| 2022-11-25 | 5,300.00 | 5,300.00 | 5,170.00 | 5,170.00 | 4,639.75 | 80,495 |
| 2022-11-24 | 5,190.00 | 5,300.00 | 5,110.00 | 5,300.00 | 4,756.41 | 109,684 |
| 2022-11-23 | 5,070.00 | 5,200.00 | 5,020.00 | 5,110.00 | 4,585.90 | 105,021 |
| 2022-11-22 | 5,130.00 | 5,160.00 | 5,010.00 | 5,020.00 | 4,505.13 | 154,418 |
| 2022-11-21 | 5,410.00 | 5,430.00 | 5,100.00 | 5,170.00 | 4,639.75 | 289,115 |
| 2022-11-18 | 5,310.00 | 5,650.00 | 5,300.00 | 5,350.00 | 4,801.29 | 983,624 |
| 2022-11-17 | 5,370.00 | 5,420.00 | 5,230.00 | 5,260.00 | 4,720.52 | 175,746 |
| 2022-11-16 | 5,360.00 | 5,420.00 | 5,240.00 | 5,400.00 | 4,846.16 | 251,473 |
| 2022-11-15 | 5,280.00 | 5,390.00 | 5,240.00 | 5,360.00 | 4,810.26 | 161,775 |
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.