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%WTI99.96▲ 2.89%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,200.003,340.003,200.003,270.003,167.6518,685
2025-07-243,330.003,355.003,300.003,300.003,196.7111,309
2025-07-233,310.003,375.003,215.003,325.003,220.9342,709
2025-07-223,320.003,370.003,280.003,310.003,206.4012,421
2025-07-213,320.003,355.003,265.003,315.003,211.248,081
2025-07-183,400.003,400.003,315.003,315.003,211.2412,429
2025-07-173,370.003,415.003,330.003,400.003,293.5824,035
2025-07-163,340.003,375.003,320.003,370.003,264.5217,765
2025-07-153,330.003,385.003,310.003,340.003,235.4613,098
2025-07-143,355.003,395.003,300.003,330.003,225.7720,615
2025-07-113,305.003,380.003,265.003,355.003,249.9922,413
2025-07-103,260.003,315.003,232.003,300.003,196.7124,924
2025-07-093,210.003,280.003,200.003,250.003,148.2825,745
2025-07-083,190.003,245.003,175.003,210.003,109.5316,465
2025-07-073,260.003,260.003,185.003,190.003,090.1620,296
2025-07-043,240.003,265.003,200.003,260.003,157.979,728
2025-07-033,245.003,245.003,212.003,240.003,138.5912,806
2025-07-023,185.003,230.003,160.003,210.003,109.5316,955
2025-07-013,180.003,235.003,170.003,170.003,070.7820,384
2025-06-303,255.003,255.003,155.003,200.003,099.849,803
2025-06-273,160.003,230.003,160.003,185.003,085.3112,968
2025-06-263,265.003,265.003,135.003,160.003,061.1054,318
2025-06-253,270.003,310.003,200.003,265.003,162.8128,678
2025-06-243,190.003,275.003,180.003,275.003,172.5026,585
2025-06-233,265.003,265.003,155.003,190.003,090.1624,157
2025-06-203,265.003,300.003,235.003,265.003,162.8124,899
2025-06-193,305.003,305.003,225.003,270.003,167.6515,504
2025-06-183,210.003,450.003,170.003,235.003,133.7581,561
2025-06-173,225.003,265.003,155.003,210.003,109.533,106
2025-06-163,285.003,285.003,135.003,225.003,124.067,337
2025-06-133,290.003,330.003,205.003,205.003,104.6916,266
2025-06-123,305.003,345.003,275.003,290.003,187.0315,665
2025-06-113,290.003,345.003,270.003,320.003,216.0924,725
2025-06-103,225.003,320.003,220.003,290.003,187.0348,660
2025-06-093,230.003,240.003,195.003,205.003,104.6930,894
2025-06-053,215.003,230.003,195.003,230.003,128.9020,150
2025-06-043,180.003,270.003,160.003,215.003,114.3714,349
2025-06-023,200.003,255.003,180.003,180.003,080.479,869
2025-05-303,285.003,285.003,210.003,235.003,133.752,886
2025-05-293,225.003,265.003,210.003,255.003,153.126,150
2025-05-283,205.003,235.003,175.003,225.003,124.066,991
2025-05-273,235.003,235.003,195.003,205.003,104.692,376
2025-05-263,200.003,240.003,200.003,240.003,138.595,020
2025-05-233,215.003,270.003,210.003,225.003,124.0611,743
2025-05-223,240.003,240.003,190.003,215.003,114.3712,278
2025-05-213,305.003,305.003,220.003,220.003,119.2210,084
2025-05-203,385.003,385.003,250.003,305.003,201.5635,849
2025-05-193,260.003,340.003,260.003,310.003,206.4029,951
2025-05-163,175.003,300.003,165.003,300.003,196.7144,475
2025-05-153,130.003,210.003,130.003,170.003,070.7828,281
2025-05-143,160.003,200.003,130.003,150.003,051.4113,106
2025-05-133,160.003,200.003,130.003,130.003,032.0312,371
2025-05-123,200.003,200.003,110.003,130.003,032.0333,472
2025-05-093,285.003,365.003,205.003,205.003,104.6933,967
2025-05-083,360.003,360.003,205.003,285.003,182.1828,354
2025-05-073,355.003,365.003,235.003,300.003,196.7161,997
2025-05-023,350.003,395.003,260.003,335.003,230.6277,397
2025-04-303,260.003,260.003,200.003,220.003,119.2213,508
2025-04-293,240.003,255.003,180.003,240.003,138.5910,693
2025-04-283,165.003,240.003,160.003,230.003,128.9027,567
← NewerPage 6 of 21 · 1,228 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.