ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,270.00 | 5,340.00 | 5,220.00 | 5,280.00 | 4,738.47 | 152,019 |
| 2022-11-11 | 5,390.00 | 5,450.00 | 5,290.00 | 5,350.00 | 4,801.29 | 250,110 |
| 2022-11-10 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 4,738.47 | 204,134 |
| 2022-11-09 | 5,400.00 | 5,460.00 | 5,280.00 | 5,410.00 | 4,855.13 | 393,819 |
| 2022-11-08 | 5,410.00 | 5,500.00 | 5,320.00 | 5,370.00 | 4,819.23 | 573,161 |
| 2022-11-07 | 5,200.00 | 5,610.00 | 5,170.00 | 5,400.00 | 4,846.16 | 1,190,442 |
| 2022-11-04 | 5,110.00 | 5,270.00 | 5,060.00 | 5,200.00 | 4,666.67 | 263,338 |
| 2022-11-03 | 5,090.00 | 5,300.00 | 5,010.00 | 5,180.00 | 4,648.72 | 273,966 |
| 2022-11-02 | 5,330.00 | 5,330.00 | 5,160.00 | 5,210.00 | 4,675.64 | 249,013 |
| 2022-11-01 | 5,310.00 | 5,450.00 | 5,230.00 | 5,250.00 | 4,711.54 | 782,394 |
| 2022-10-31 | 5,350.00 | 5,400.00 | 5,160.00 | 5,230.00 | 4,693.59 | 605,353 |
| 2022-10-28 | 5,310.00 | 5,370.00 | 5,090.00 | 5,100.00 | 4,576.93 | 491,640 |
| 2022-10-27 | 5,270.00 | 5,400.00 | 5,220.00 | 5,390.00 | 4,837.18 | 1,272,680 |
| 2022-10-26 | 5,420.00 | 5,860.00 | 5,120.00 | 5,170.00 | 4,639.75 | 4,266,285 |
| 2022-10-25 | 5,330.00 | 5,470.00 | 5,220.00 | 5,470.00 | 4,908.98 | 2,418,882 |
| 2022-10-24 | 4,250.00 | 5,510.00 | 4,250.00 | 5,270.00 | 4,729.49 | 11,416,930 |
| 2022-10-21 | 4,210.00 | 4,270.00 | 4,210.00 | 4,240.00 | 3,805.13 | 23,195 |
| 2022-10-20 | 4,295.00 | 4,315.00 | 4,100.00 | 4,255.00 | 3,818.59 | 82,220 |
| 2022-10-19 | 4,310.00 | 4,335.00 | 4,240.00 | 4,295.00 | 3,854.49 | 56,922 |
| 2022-10-18 | 4,140.00 | 4,515.00 | 4,140.00 | 4,290.00 | 3,850.00 | 289,446 |
| 2022-10-17 | 4,065.00 | 4,125.00 | 3,965.00 | 4,105.00 | 3,683.98 | 59,769 |
| 2022-10-14 | 3,975.00 | 4,090.00 | 3,975.00 | 4,080.00 | 3,661.54 | 136,630 |
| 2022-10-13 | 4,130.00 | 4,130.00 | 3,885.00 | 3,900.00 | 3,500.00 | 195,118 |
| 2022-10-12 | 4,135.00 | 4,300.00 | 4,055.00 | 4,130.00 | 3,706.41 | 121,256 |
| 2022-10-11 | 4,305.00 | 4,340.00 | 4,130.00 | 4,135.00 | 3,710.90 | 43,537 |
| 2022-10-07 | 4,310.00 | 4,400.00 | 4,300.00 | 4,380.00 | 3,930.77 | 45,903 |
| 2022-10-06 | 4,230.00 | 4,370.00 | 4,230.00 | 4,350.00 | 3,903.85 | 65,712 |
| 2022-10-05 | 4,280.00 | 4,285.00 | 4,110.00 | 4,205.00 | 3,773.72 | 85,393 |
| 2022-10-04 | 4,045.00 | 4,195.00 | 4,045.00 | 4,190.00 | 3,760.26 | 68,469 |
| 2022-09-30 | 4,000.00 | 4,105.00 | 3,975.00 | 4,040.00 | 3,625.64 | 96,024 |
| 2022-09-29 | 4,165.00 | 4,285.00 | 4,080.00 | 4,105.00 | 3,683.98 | 81,039 |
| 2022-09-28 | 4,295.00 | 4,400.00 | 4,085.00 | 4,120.00 | 3,697.44 | 117,900 |
| 2022-09-27 | 4,250.00 | 4,425.00 | 4,240.00 | 4,330.00 | 3,885.90 | 100,834 |
| 2022-09-26 | 4,800.00 | 4,800.00 | 4,360.00 | 4,380.00 | 3,930.77 | 111,666 |
| 2022-09-23 | 4,910.00 | 4,930.00 | 4,800.00 | 4,800.00 | 4,307.70 | 53,471 |
| 2022-09-22 | 4,915.00 | 4,980.00 | 4,835.00 | 4,930.00 | 4,424.36 | 41,977 |
| 2022-09-21 | 4,955.00 | 5,020.00 | 4,900.00 | 4,990.00 | 4,478.21 | 42,189 |
| 2022-09-20 | 4,905.00 | 5,020.00 | 4,905.00 | 4,955.00 | 4,446.80 | 28,175 |
| 2022-09-19 | 5,040.00 | 5,060.00 | 4,900.00 | 4,950.00 | 4,442.31 | 80,513 |
| 2022-09-16 | 5,020.00 | 5,100.00 | 5,020.00 | 5,040.00 | 4,523.08 | 27,240 |
| 2022-09-15 | 5,090.00 | 5,160.00 | 5,070.00 | 5,070.00 | 4,550.00 | 82,335 |
| 2022-09-14 | 5,000.00 | 5,090.00 | 5,000.00 | 5,070.00 | 4,550.00 | 61,290 |
| 2022-09-13 | 5,120.00 | 5,200.00 | 5,080.00 | 5,190.00 | 4,657.70 | 58,431 |
| 2022-09-08 | 5,030.00 | 5,080.00 | 5,020.00 | 5,050.00 | 4,532.05 | 35,351 |
| 2022-09-07 | 5,060.00 | 5,130.00 | 4,985.00 | 4,995.00 | 4,482.70 | 55,533 |
| 2022-09-06 | 5,000.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,603.85 | 49,944 |
| 2022-09-05 | 5,060.00 | 5,110.00 | 4,975.00 | 4,990.00 | 4,478.21 | 66,482 |
| 2022-09-02 | 5,090.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,541.03 | 57,126 |
| 2022-09-01 | 5,240.00 | 5,240.00 | 5,100.00 | 5,110.00 | 4,585.90 | 86,925 |
| 2022-08-31 | 5,220.00 | 5,270.00 | 5,170.00 | 5,250.00 | 4,711.54 | 68,381 |
| 2022-08-30 | 5,160.00 | 5,270.00 | 5,160.00 | 5,240.00 | 4,702.57 | 67,335 |
| 2022-08-29 | 5,140.00 | 5,230.00 | 5,140.00 | 5,150.00 | 4,621.80 | 139,116 |
| 2022-08-26 | 5,410.00 | 5,500.00 | 5,310.00 | 5,330.00 | 4,783.34 | 214,411 |
| 2022-08-25 | 5,980.00 | 6,160.00 | 5,390.00 | 5,410.00 | 4,855.13 | 1,812,632 |
| 2022-08-24 | 5,130.00 | 5,240.00 | 5,110.00 | 5,200.00 | 4,666.67 | 56,424 |
| 2022-08-23 | 5,230.00 | 5,280.00 | 5,100.00 | 5,120.00 | 4,594.88 | 62,399 |
| 2022-08-22 | 5,480.00 | 5,480.00 | 5,240.00 | 5,240.00 | 4,702.57 | 88,361 |
| 2022-08-19 | 5,500.00 | 5,910.00 | 5,490.00 | 5,490.00 | 4,926.93 | 522,239 |
| 2022-08-18 | 5,520.00 | 5,550.00 | 5,420.00 | 5,470.00 | 4,908.98 | 55,171 |
| 2022-08-17 | 5,660.00 | 5,660.00 | 5,550.00 | 5,580.00 | 5,007.70 | 31,908 |
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.