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%WTI99.03▲ 1.94%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,130.003,185.003,130.003,160.003,061.1010,800
2025-04-243,150.003,165.003,105.003,155.003,056.2517,918
2025-04-233,125.003,215.003,080.003,135.003,036.8830,248
2025-04-223,225.003,250.003,100.003,120.003,022.3554,566
2025-04-213,195.003,220.003,100.003,215.003,114.3726,497
2025-04-183,250.003,315.003,165.003,195.003,095.0061,302
2025-04-173,305.003,385.003,195.003,220.003,119.22106,637
2025-04-163,120.003,300.003,115.003,295.003,191.87144,543
2025-04-153,295.003,295.003,115.003,150.003,051.41218,374
2025-04-142,955.003,400.002,925.003,365.003,259.68533,609
2025-04-112,885.002,930.002,862.002,915.002,823.7611,868
2025-04-102,810.002,915.002,810.002,885.002,794.7026,435
2025-04-092,895.002,895.002,790.002,795.002,707.5220,432
2025-04-082,885.002,930.002,860.002,870.002,780.175,831
2025-04-072,935.002,935.002,820.002,895.002,804.3926,195
2025-04-042,935.002,995.002,900.002,935.002,843.1443,774
2025-04-032,990.002,990.002,850.002,965.002,872.206,979
2025-04-022,980.002,985.002,895.002,985.002,891.5711,198
2025-04-012,970.002,990.002,950.002,955.002,862.519,338
2025-03-313,000.003,000.002,855.002,990.002,896.4212,697
2025-03-283,010.003,015.002,950.003,000.002,906.104,762
2025-03-273,000.003,000.002,955.003,000.002,906.1012,277
2025-03-263,015.003,025.002,985.002,985.002,891.5713,279
2025-03-253,030.003,050.002,995.003,020.002,925.486,648
2025-03-243,030.003,045.002,995.003,030.002,935.162,868
2025-03-213,075.003,075.003,020.003,030.002,935.163,480
2025-03-203,060.003,075.003,050.003,075.002,978.767,127
2025-03-193,085.003,090.003,020.003,075.002,978.766,162
2025-03-183,055.003,070.003,045.003,060.002,964.232,637
2025-03-173,080.003,090.003,040.003,055.002,959.383,918
2025-03-142,990.003,080.002,990.003,080.002,983.605,823
2025-03-133,035.003,080.003,010.003,020.002,925.486,074
2025-03-123,015.003,035.002,990.003,030.002,935.1618,019
2025-03-112,975.003,010.002,975.002,985.002,891.573,202
2025-03-103,015.003,045.002,990.003,015.002,920.635,432
2025-03-073,005.003,035.002,990.003,015.002,920.638,077
2025-03-063,050.003,080.003,000.003,005.002,910.9510,800
2025-03-053,030.003,050.002,995.003,050.002,954.5418,348
2025-03-043,060.003,060.003,005.003,050.002,954.5416,953
2025-02-283,090.003,115.003,055.003,065.002,969.0725,789
2025-02-273,155.003,190.003,085.003,100.003,002.9720,425
2025-02-263,110.003,160.003,110.003,160.003,061.105,543
2025-02-253,195.003,200.003,100.003,110.003,012.6615,380
2025-02-243,230.003,235.003,135.003,190.003,090.1615,193
2025-02-213,200.003,260.003,200.003,220.003,119.2213,079
2025-02-203,215.003,225.003,190.003,215.003,114.3712,522
2025-02-193,140.003,215.003,060.003,210.003,109.5319,851
2025-02-183,120.003,175.003,100.003,165.003,065.947,728
2025-02-173,060.003,200.003,040.003,135.003,036.8823,191
2025-02-143,015.003,070.002,990.003,060.002,964.2322,785
2025-02-132,970.003,025.002,970.003,020.002,925.4810,356
2025-02-123,000.003,010.002,970.003,000.002,906.108,878
2025-02-113,030.003,075.003,000.003,010.002,915.7915,871
2025-02-102,990.003,025.002,945.003,025.002,930.3225,163
2025-02-073,015.003,020.002,970.002,995.002,901.2624,512
2025-02-063,015.003,065.002,990.003,000.002,906.1018,160
2025-02-053,040.003,050.003,000.003,045.002,949.696,276
2025-02-042,995.003,050.002,995.003,040.002,944.856,437
2025-02-033,060.003,130.002,940.003,000.002,906.1012,311
2025-01-313,060.003,120.003,040.003,100.003,002.976,474
← NewerPage 7 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.