See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,615.002,680.002,585.002,675.002,675.0070,739
2024-07-262,580.002,630.002,570.002,610.002,610.0085,266
2024-07-252,580.002,620.002,550.002,595.002,595.00109,039
2024-07-242,620.002,685.002,580.002,650.002,650.00142,102
2024-07-232,680.002,730.002,650.002,655.002,655.00194,474
2024-07-222,710.002,755.002,620.002,715.002,715.00163,684
2024-07-192,795.002,795.002,680.002,730.002,730.00243,444
2024-07-183,180.003,200.002,795.002,795.002,795.001,240,291
2024-07-172,875.002,950.002,700.002,810.002,810.00149,565
2024-07-162,990.002,990.002,800.002,850.002,850.00179,173
2024-07-153,025.003,025.002,930.002,990.002,990.00210,939
2024-07-122,880.003,010.002,870.002,955.002,955.00200,339
2024-07-112,990.002,990.002,875.002,930.002,930.00197,193
2024-07-103,070.003,070.002,905.002,955.002,955.00419,732
2024-07-092,895.003,080.002,890.003,030.003,030.001,004,238
2024-07-082,580.002,860.002,580.002,850.002,850.00555,106
2024-07-052,565.002,600.002,540.002,555.002,555.00133,226
2024-07-042,600.002,625.002,560.002,565.002,565.00103,368
2024-07-032,675.002,685.002,570.002,570.002,570.00196,545
2024-07-022,745.002,745.002,660.002,680.002,680.00119,485
2024-07-012,750.002,775.002,730.002,750.002,750.0055,632
2024-06-282,710.002,760.002,685.002,750.002,750.0087,603
2024-06-272,755.002,770.002,685.002,735.002,735.00168,492
2024-06-262,760.002,770.002,720.002,755.002,755.0060,267
2024-06-252,715.002,765.002,650.002,745.002,745.0068,044
2024-06-242,820.002,825.002,740.002,740.002,740.0091,333
2024-06-212,845.002,850.002,790.002,805.002,805.0068,942
2024-06-202,835.002,880.002,790.002,825.002,825.00100,561
2024-06-192,780.002,835.002,780.002,815.002,815.0093,535
2024-06-182,795.002,820.002,735.002,795.002,795.00115,186
2024-06-172,805.002,815.002,760.002,795.002,795.0085,963
2024-06-142,885.002,895.002,780.002,810.002,810.00254,163
2024-06-132,920.003,000.002,865.002,875.002,875.00135,589
2024-06-122,955.002,980.002,905.002,925.002,925.0096,147
2024-06-112,915.002,955.002,890.002,905.002,905.00153,107
2024-06-102,895.002,970.002,875.002,940.002,940.00326,898
2024-06-073,050.003,070.002,890.002,895.002,895.00419,076
2024-06-053,035.003,070.002,975.003,030.003,030.00153,471
2024-06-043,185.003,225.003,010.003,035.003,035.00265,012
2024-06-033,270.003,305.003,130.003,190.003,190.00250,865
2024-05-313,180.003,275.003,140.003,200.003,200.00232,351
2024-05-303,185.003,240.003,110.003,175.003,175.00236,594
2024-05-293,520.003,520.003,225.003,250.003,250.001,069,426
2024-05-283,410.003,460.003,270.003,435.003,435.00951,472
2024-05-273,215.003,465.003,175.003,400.003,400.001,850,430
2024-05-243,110.003,165.003,020.003,165.003,165.00201,868
2024-05-233,100.003,185.003,015.003,130.003,130.00468,885
2024-05-222,965.003,090.002,960.003,045.003,045.00187,305
2024-05-213,010.003,010.002,925.002,950.002,950.00137,447
2024-05-203,060.003,100.003,000.003,010.003,010.00148,032
2024-05-173,080.003,135.003,020.003,045.003,045.00144,812
2024-05-163,035.003,090.003,035.003,065.003,065.00131,665
2024-05-143,110.003,110.003,010.003,035.003,035.00208,824
2024-05-133,015.003,120.003,005.003,090.003,090.00314,370
2024-05-103,110.003,130.003,000.003,010.003,010.00310,106
2024-05-093,150.003,150.003,050.003,100.003,100.00601,855
2024-05-082,900.003,075.002,875.003,075.003,075.00999,230
2024-05-072,750.002,845.002,685.002,830.002,830.00303,154
2024-05-032,820.002,825.002,745.002,745.002,745.00169,283
2024-05-022,785.002,820.002,730.002,820.002,820.00109,791
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.