See inside every stock. Pro
WatchlistPro
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%WTI98.61▲ 1.50%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,190.003,190.003,105.003,120.003,022.3515,020
2025-10-243,170.003,170.003,105.003,120.003,022.357,846
2025-10-233,135.003,200.003,095.003,180.003,080.474,432
2025-10-223,230.003,230.003,100.003,135.003,036.8810,568
2025-10-213,200.003,200.003,130.003,130.003,032.0313,409
2025-10-203,150.003,250.003,150.003,165.003,065.949,115
2025-10-173,220.003,220.003,125.003,140.003,041.7220,275
2025-10-163,225.003,235.003,150.003,220.003,119.2219,489
2025-10-153,165.003,220.003,130.003,150.003,051.4130,688
2025-10-143,205.003,260.003,190.003,200.003,099.8425,245
2025-10-133,260.003,260.003,165.003,210.003,109.5327,217
2025-10-103,350.003,390.003,270.003,270.003,167.6514,010
2025-10-023,275.003,370.003,270.003,295.003,191.8716,257
2025-10-013,255.003,290.003,230.003,290.003,187.036,432
2025-09-303,235.003,330.003,225.003,255.003,153.124,882
2025-09-293,235.003,330.003,175.003,270.003,167.6527,008
2025-09-263,230.003,255.003,180.003,200.003,099.8413,692
2025-09-253,250.003,340.003,250.003,250.003,148.286,498
2025-09-243,260.003,305.003,240.003,250.003,148.288,712
2025-09-233,430.003,430.003,300.003,305.003,201.5660,036
2025-09-223,345.003,420.003,300.003,380.003,274.2123,075
2025-09-193,320.003,450.003,300.003,345.003,240.31107,309
2025-09-183,230.003,390.003,230.003,300.003,196.7123,217
2025-09-173,200.003,250.003,180.003,230.003,128.902,072
2025-09-163,270.003,270.003,180.003,205.003,104.6910,296
2025-09-153,205.003,270.003,200.003,260.003,157.9724,654
2025-09-123,210.003,225.003,195.003,205.003,104.6913,362
2025-09-113,210.003,240.003,195.003,200.003,099.8418,043
2025-09-103,170.003,210.003,170.003,210.003,109.5311,221
2025-09-093,200.003,200.003,140.003,170.003,070.788,601
2025-09-083,150.003,200.003,130.003,150.003,051.416,543
2025-09-053,120.003,180.003,120.003,150.003,051.416,043
2025-09-043,150.003,190.003,100.003,105.003,007.8228,585
2025-09-033,160.003,195.003,145.003,145.003,046.569,671
2025-09-023,220.003,220.003,135.003,160.003,061.107,965
2025-09-013,170.003,195.003,155.003,175.003,075.632,054
2025-08-293,215.003,215.003,155.003,170.003,070.787,629
2025-08-283,225.003,250.003,060.003,215.003,114.3724,182
2025-08-273,265.003,265.003,215.003,235.003,133.751,897
2025-08-263,230.003,270.003,180.003,225.003,124.066,124
2025-08-253,210.003,265.003,205.003,225.003,124.063,627
2025-08-223,260.003,270.003,190.003,240.003,138.5913,881
2025-08-213,265.003,270.003,220.003,220.003,119.227,806
2025-08-203,225.003,270.003,170.003,265.003,162.8137,626
2025-08-193,260.003,270.003,180.003,180.003,080.4720,595
2025-08-183,225.003,260.003,155.003,260.003,157.9749,092
2025-08-143,260.003,260.003,210.003,225.003,124.066,564
2025-08-133,210.003,265.003,190.003,260.003,157.9715,090
2025-08-123,225.003,270.003,195.003,210.003,109.535,799
2025-08-113,225.003,255.003,210.003,225.003,124.065,407
2025-08-083,240.003,240.003,165.003,230.003,128.9017,509
2025-08-073,180.003,210.003,155.003,210.003,109.5317,500
2025-08-063,195.003,225.003,140.003,180.003,080.479,089
2025-08-053,175.003,240.003,175.003,195.003,095.0018,078
2025-08-043,170.003,205.003,120.003,170.003,070.7822,128
2025-08-013,270.003,270.003,170.003,175.003,075.6324,117
2025-07-313,350.003,350.003,270.003,275.003,172.5012,937
2025-07-303,305.003,325.003,280.003,320.003,216.095,326
2025-07-293,270.003,380.003,245.003,305.003,201.569,358
2025-07-283,270.003,310.003,230.003,270.003,167.654,613
← NewerPage 5 of 21 · 1,223 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.