ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,620.00 | 5,710.00 | 5,590.00 | 5,660.00 | 5,079.49 | 63,140 |
| 2022-08-12 | 5,670.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,043.59 | 26,994 |
| 2022-08-11 | 5,560.00 | 5,700.00 | 5,560.00 | 5,670.00 | 5,088.47 | 64,223 |
| 2022-08-10 | 5,620.00 | 5,620.00 | 5,530.00 | 5,530.00 | 4,962.82 | 49,556 |
| 2022-08-09 | 5,650.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,034.62 | 53,871 |
| 2022-08-08 | 5,670.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,106.41 | 22,850 |
| 2022-08-05 | 5,700.00 | 5,750.00 | 5,670.00 | 5,700.00 | 5,115.39 | 48,517 |
| 2022-08-04 | 5,670.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,115.39 | 56,478 |
| 2022-08-03 | 5,560.00 | 5,650.00 | 5,530.00 | 5,640.00 | 5,061.54 | 50,737 |
| 2022-08-02 | 5,630.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,034.62 | 28,391 |
| 2022-08-01 | 5,600.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,034.62 | 62,950 |
| 2022-07-29 | 5,560.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,016.67 | 42,341 |
| 2022-07-28 | 5,610.00 | 5,660.00 | 5,540.00 | 5,540.00 | 4,971.80 | 46,454 |
| 2022-07-27 | 5,510.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,016.67 | 34,523 |
| 2022-07-26 | 5,480.00 | 5,530.00 | 5,450.00 | 5,510.00 | 4,944.88 | 23,123 |
| 2022-07-25 | 5,470.00 | 5,560.00 | 5,440.00 | 5,480.00 | 4,917.95 | 34,137 |
| 2022-07-22 | 5,560.00 | 5,650.00 | 5,450.00 | 5,470.00 | 4,908.98 | 72,860 |
| 2022-07-21 | 5,460.00 | 5,610.00 | 5,460.00 | 5,520.00 | 4,953.85 | 69,084 |
| 2022-07-20 | 5,510.00 | 5,560.00 | 5,440.00 | 5,450.00 | 4,891.03 | 59,204 |
| 2022-07-19 | 5,360.00 | 5,450.00 | 5,280.00 | 5,440.00 | 4,882.05 | 48,753 |
| 2022-07-18 | 5,310.00 | 5,410.00 | 5,260.00 | 5,350.00 | 4,801.29 | 74,978 |
| 2022-07-15 | 5,330.00 | 5,350.00 | 5,130.00 | 5,230.00 | 4,693.59 | 49,152 |
| 2022-07-14 | 5,270.00 | 5,340.00 | 5,210.00 | 5,280.00 | 4,738.47 | 36,733 |
| 2022-07-13 | 5,300.00 | 5,360.00 | 5,210.00 | 5,280.00 | 4,738.47 | 69,915 |
| 2022-07-12 | 5,460.00 | 5,540.00 | 5,250.00 | 5,260.00 | 4,720.52 | 74,483 |
| 2022-07-11 | 5,480.00 | 5,550.00 | 5,410.00 | 5,550.00 | 4,980.77 | 56,745 |
| 2022-07-08 | 5,450.00 | 5,590.00 | 5,430.00 | 5,480.00 | 4,917.95 | 71,700 |
| 2022-07-07 | 5,290.00 | 5,430.00 | 5,290.00 | 5,420.00 | 4,864.11 | 39,258 |
| 2022-07-06 | 5,310.00 | 5,600.00 | 5,220.00 | 5,270.00 | 4,729.49 | 171,971 |
| 2022-07-05 | 5,110.00 | 5,340.00 | 5,110.00 | 5,330.00 | 4,783.34 | 69,640 |
| 2022-07-04 | 5,200.00 | 5,260.00 | 4,995.00 | 5,120.00 | 4,594.88 | 99,668 |
| 2022-07-01 | 5,420.00 | 5,530.00 | 5,190.00 | 5,200.00 | 4,666.67 | 92,303 |
| 2022-06-30 | 5,610.00 | 5,810.00 | 5,390.00 | 5,400.00 | 4,846.16 | 197,200 |
| 2022-06-29 | 5,550.00 | 5,710.00 | 5,510.00 | 5,610.00 | 5,034.62 | 88,214 |
| 2022-06-28 | 5,600.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,007.70 | 85,626 |
| 2022-06-27 | 5,440.00 | 5,710.00 | 5,360.00 | 5,610.00 | 5,034.62 | 137,733 |
| 2022-06-24 | 5,170.00 | 5,510.00 | 5,170.00 | 5,410.00 | 4,855.13 | 168,457 |
| 2022-06-23 | 5,710.00 | 5,880.00 | 5,270.00 | 5,270.00 | 4,729.49 | 257,680 |
| 2022-06-22 | 5,790.00 | 6,270.00 | 5,620.00 | 5,740.00 | 5,151.29 | 809,758 |
| 2022-06-21 | 5,540.00 | 6,300.00 | 5,410.00 | 5,770.00 | 5,178.21 | 756,401 |
| 2022-06-20 | 6,040.00 | 6,040.00 | 5,460.00 | 5,530.00 | 4,962.82 | 213,114 |
| 2022-06-17 | 5,900.00 | 6,080.00 | 5,830.00 | 6,040.00 | 5,420.52 | 115,190 |
| 2022-06-16 | 5,890.00 | 6,560.00 | 5,890.00 | 6,080.00 | 5,456.41 | 947,688 |
| 2022-06-15 | 6,080.00 | 6,090.00 | 5,780.00 | 5,780.00 | 5,187.18 | 175,106 |
| 2022-06-14 | 6,030.00 | 6,260.00 | 5,900.00 | 6,040.00 | 5,420.52 | 410,196 |
| 2022-06-13 | 6,500.00 | 7,090.00 | 6,240.00 | 6,280.00 | 5,635.90 | 842,887 |
| 2022-06-10 | 6,790.00 | 6,930.00 | 6,680.00 | 6,680.00 | 5,994.88 | 220,210 |
| 2022-06-09 | 6,650.00 | 7,540.00 | 6,560.00 | 6,770.00 | 6,075.65 | 2,033,386 |
| 2022-06-08 | 6,700.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,012.83 | 44,290 |
| 2022-06-07 | 6,760.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,012.83 | 43,994 |
| 2022-06-03 | 6,820.00 | 6,920.00 | 6,780.00 | 6,800.00 | 6,102.57 | 63,937 |
| 2022-06-02 | 6,850.00 | 6,870.00 | 6,770.00 | 6,820.00 | 6,120.52 | 53,789 |
| 2022-05-31 | 6,850.00 | 7,040.00 | 6,800.00 | 6,850.00 | 6,147.44 | 111,779 |
| 2022-05-30 | 6,840.00 | 6,890.00 | 6,770.00 | 6,840.00 | 6,138.47 | 72,930 |
| 2022-05-27 | 6,700.00 | 7,200.00 | 6,630.00 | 6,810.00 | 6,111.54 | 643,119 |
| 2022-05-26 | 6,670.00 | 6,860.00 | 6,520.00 | 6,530.00 | 5,860.26 | 146,838 |
| 2022-05-25 | 6,550.00 | 7,330.00 | 6,460.00 | 6,620.00 | 5,941.03 | 910,609 |
| 2022-05-24 | 6,710.00 | 6,740.00 | 6,550.00 | 6,550.00 | 5,878.21 | 81,670 |
| 2022-05-23 | 6,600.00 | 7,100.00 | 6,540.00 | 6,710.00 | 6,021.80 | 410,840 |
| 2022-05-20 | 6,410.00 | 6,540.00 | 6,410.00 | 6,490.00 | 5,824.36 | 56,572 |
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.