Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,140.004,440.004,050.004,375.004,375.00150,003
2026-04-214,355.004,450.004,125.004,195.004,195.00170,789
2026-04-204,360.004,415.004,270.004,310.004,310.00116,969
2026-04-174,470.004,530.004,200.004,340.004,340.00278,146
2026-04-164,910.004,915.004,350.004,380.004,380.00487,550
2026-04-155,100.005,140.004,865.004,905.004,905.00283,486
2026-04-145,210.005,350.004,810.005,030.005,030.00709,692
2026-04-134,680.005,720.004,350.005,100.005,100.001,525,869
2026-04-104,960.005,200.004,660.004,760.004,760.001,233,225
2026-04-094,350.005,600.004,100.004,930.004,930.003,398,820
2026-04-083,840.004,450.003,705.004,370.004,370.001,061,416
2026-04-073,800.003,800.003,480.003,675.003,675.00156,213
2026-04-063,870.003,965.003,665.003,820.003,820.00187,790
2026-04-033,985.004,070.003,660.003,810.003,810.00280,089
2026-04-023,805.004,000.003,540.003,870.003,870.00338,466
2026-04-013,705.003,880.003,605.003,800.003,800.00231,823
2026-03-313,535.003,875.003,500.003,500.003,500.00268,599
2026-03-303,650.004,020.003,460.003,535.003,535.00536,512
2026-03-273,855.003,980.003,510.003,635.003,635.00396,650
2026-03-264,110.004,155.003,685.003,855.003,855.00305,955
2026-03-253,950.004,525.003,845.004,065.004,065.001,754,679
2026-03-243,070.003,945.003,040.003,945.003,945.00856,471
2026-03-233,135.003,150.003,015.003,035.003,035.0012,969
2026-03-203,080.003,140.003,055.003,135.003,135.005,682
2026-03-193,120.003,230.002,900.003,080.003,080.0024,047
2026-03-183,165.003,200.003,160.003,165.003,165.005,845
2026-03-173,170.003,220.003,140.003,165.003,165.004,603
2026-03-163,200.003,220.003,055.003,170.003,170.008,269
2026-03-133,160.003,225.003,120.003,205.003,205.0010,979
2026-03-123,065.003,190.003,065.003,190.003,190.0012,954
2026-03-113,050.003,155.003,050.003,080.003,080.0014,945
2026-03-102,995.003,070.002,995.003,070.003,070.0011,946
2026-03-093,000.003,065.002,885.002,995.002,995.0012,527
2026-03-062,890.003,040.002,890.003,000.003,000.0019,342
2026-03-052,845.003,035.002,845.002,890.002,890.0029,209
2026-03-043,010.003,035.002,700.002,720.002,720.0048,746
2026-03-033,180.003,180.003,025.003,035.003,035.0028,028
2026-02-273,280.003,280.003,150.003,210.003,210.0022,256
2026-02-263,205.003,285.003,100.003,215.003,215.0034,142
2026-02-253,340.003,340.003,095.003,200.003,200.0055,115
2026-02-243,330.003,330.003,245.003,255.003,255.0019,067
2026-02-233,155.003,350.003,100.003,285.003,285.0080,152
2026-02-203,135.003,155.003,060.003,135.003,135.0016,453
2026-02-193,100.003,145.003,080.003,135.003,135.0021,906
2026-02-133,080.003,100.003,020.003,045.003,045.0010,622
2026-02-123,085.003,105.003,050.003,090.003,090.0017,024
2026-02-113,075.003,105.003,065.003,085.003,085.0010,323
2026-02-103,075.003,110.003,050.003,100.003,100.0012,175
2026-02-093,040.003,100.003,035.003,075.003,075.0012,064
2026-02-063,080.003,120.002,985.003,040.003,040.0014,462
2026-02-053,110.003,115.003,035.003,105.003,105.007,419
2026-02-043,130.003,130.003,000.003,115.003,115.0024,524
2026-02-033,005.003,045.003,000.003,045.003,045.0016,267
2026-02-023,070.003,070.003,000.003,000.003,000.0016,680
2026-01-303,080.003,125.003,050.003,080.003,080.0021,356
2026-01-293,090.003,100.003,060.003,080.003,080.0013,605
2026-01-283,070.003,100.003,060.003,090.003,090.0015,966
2026-01-273,110.003,120.003,065.003,070.003,070.008,747
2026-01-263,030.003,110.003,030.003,100.003,100.0016,472
2026-01-233,065.003,075.003,025.003,025.003,025.0031,092
← NewerPage 3 of 5 · 246 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.