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%WTI98.38▲ 1.27%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,420.003,465.003,415.003,460.003,244.283,700
2024-10-283,410.003,450.003,400.003,420.003,206.7717,642
2024-10-253,430.003,500.003,405.003,430.003,216.1518,867
2024-10-243,460.003,475.003,430.003,430.003,216.1512,435
2024-10-233,470.003,485.003,430.003,470.003,253.665,975
2024-10-223,495.003,540.003,450.003,450.003,234.906,291
2024-10-213,440.003,540.003,435.003,525.003,305.2311,952
2024-10-183,480.003,600.003,430.003,440.003,225.5323,384
2024-10-173,500.003,500.003,470.003,485.003,267.726,710
2024-10-163,535.003,555.003,435.003,500.003,281.795,168
2024-10-153,570.003,570.003,485.003,540.003,319.2911,827
2024-10-143,600.003,620.003,520.003,530.003,309.9213,632
2024-10-113,600.003,630.003,560.003,600.003,375.556,352
2024-10-103,620.003,620.003,550.003,580.003,356.804,451
2024-10-083,620.003,630.003,590.003,600.003,375.554,059
2024-10-073,620.003,640.003,600.003,640.003,413.063,227
2024-10-043,580.003,650.003,580.003,620.003,394.305,166
2024-10-023,605.003,650.003,590.003,600.003,375.559,122
2024-09-303,730.003,730.003,620.003,640.003,413.064,085
2024-09-273,710.003,725.003,695.003,695.003,464.639,679
2024-09-263,700.003,720.003,685.003,710.003,478.6910,420
2024-09-253,705.003,715.003,650.003,705.003,474.008,936
2024-09-243,645.003,725.003,645.003,685.003,455.257,232
2024-09-233,545.003,650.003,545.003,645.003,417.755,619
2024-09-203,590.003,590.003,550.003,580.003,356.805,238
2024-09-193,620.003,620.003,525.003,550.003,328.673,355
2024-09-133,650.003,655.003,580.003,620.003,394.303,746
2024-09-123,530.003,640.003,520.003,620.003,394.309,804
2024-09-113,575.003,600.003,505.003,510.003,291.1614,226
2024-09-103,520.003,610.003,490.003,610.003,384.938,341
2024-09-093,460.003,520.003,430.003,520.003,300.5417,430
2024-09-063,610.003,615.003,475.003,525.003,305.2329,509
2024-09-053,570.003,690.003,570.003,615.003,389.6297,684
2024-09-043,720.003,785.003,685.003,715.003,483.3812,542
2024-09-033,835.003,835.003,790.003,800.003,563.081,367
2024-09-023,835.003,835.003,780.003,830.003,591.2112,880
2024-08-303,815.003,850.003,800.003,815.003,577.154,251
2024-08-293,890.003,890.003,800.003,815.003,577.157,357
2024-08-283,885.003,905.003,820.003,890.003,647.473,388
2024-08-273,895.003,915.003,860.003,885.003,642.783,381
2024-08-263,970.003,985.003,895.003,895.003,652.1611,390
2024-08-233,985.004,030.003,970.003,970.003,722.484,779
2024-08-223,975.004,050.003,960.004,025.003,774.0550,195
2024-08-213,960.004,060.003,955.003,980.003,731.8622,953
2024-08-203,960.004,020.003,955.003,960.003,713.1114,694
2024-08-193,980.004,030.003,930.004,000.003,750.6120,011
2024-08-164,015.004,030.003,930.003,980.003,731.8633,612
2024-08-144,030.004,055.003,950.004,015.003,764.6850,391
2024-08-134,075.004,075.003,970.004,045.003,792.8117,788
2024-08-124,010.004,060.003,980.004,040.003,788.1229,025
2024-08-093,865.004,015.003,835.004,010.003,759.9934,748
2024-08-083,820.003,865.003,750.003,835.003,595.9025,346
2024-08-073,700.003,820.003,685.003,820.003,581.8320,924
2024-08-063,545.003,820.003,545.003,700.003,469.3272,716
2024-08-053,960.004,010.003,500.003,545.003,323.9873,432
2024-08-024,050.004,050.003,985.004,010.003,759.9926,526
2024-08-014,090.004,090.004,055.004,065.003,811.5610,119
2024-07-314,035.004,090.004,030.004,065.003,811.5618,908
2024-07-304,110.004,110.004,005.004,080.003,825.6223,202
2024-07-294,105.004,130.004,065.004,075.003,820.9421,483
← NewerPage 9 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.