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%WTI101.61▲ 2.15%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,750.002,845.002,730.002,805.002,805.00506,024
2024-04-292,600.002,760.002,600.002,750.002,750.00298,331
2024-04-262,650.002,660.002,585.002,605.002,605.00158,233
2024-04-252,615.002,680.002,615.002,645.002,645.00141,412
2024-04-242,645.002,715.002,630.002,630.002,630.00192,376
2024-04-232,510.002,635.002,510.002,625.002,625.00403,830
2024-04-222,815.002,815.002,590.002,630.002,630.00701,738
2024-04-192,900.002,905.002,740.002,855.002,855.00623,270
2024-04-182,925.002,995.002,850.002,900.002,900.00757,816
2024-04-173,025.003,040.002,900.002,995.002,995.00279,048
2024-04-163,020.003,040.002,855.003,040.003,040.00525,019
2024-04-153,150.003,210.002,970.003,040.003,040.00613,563
2024-04-123,165.003,200.003,040.003,185.003,185.00314,259
2024-04-113,105.003,180.002,970.003,175.003,175.00459,935
2024-04-093,190.003,200.003,130.003,180.003,180.00219,074
2024-04-083,250.003,250.003,180.003,200.003,200.00144,026
2024-04-053,210.003,265.003,185.003,255.003,255.00236,072
2024-04-043,230.003,255.003,205.003,245.003,245.00154,099
2024-04-033,275.003,290.003,210.003,245.003,245.00234,072
2024-04-023,300.003,310.003,260.003,285.003,285.00203,093
2024-04-013,285.003,320.003,275.003,315.003,315.00143,876
2024-03-293,305.003,315.003,270.003,300.003,300.00158,383
2024-03-283,275.003,330.003,275.003,305.003,305.00226,456
2024-03-273,310.003,310.003,265.003,300.003,300.00196,472
2024-03-263,310.003,325.003,270.003,320.003,320.00214,638
2024-03-253,330.003,330.003,270.003,320.003,320.00186,032
2024-03-223,325.003,325.003,275.003,320.003,320.00194,367
2024-03-213,290.003,330.003,290.003,325.003,325.00192,101
2024-03-203,335.003,360.003,255.003,315.003,315.00467,847
2024-03-193,485.003,535.003,335.003,345.003,345.00702,359
2024-03-183,450.003,515.003,410.003,460.003,460.00358,476
2024-03-153,505.003,505.003,425.003,450.003,450.00221,493
2024-03-143,405.003,555.003,375.003,495.003,495.00756,423
2024-03-133,325.003,445.003,315.003,425.003,425.00453,769
2024-03-123,345.003,350.003,310.003,345.003,345.00161,372
2024-03-113,310.003,395.003,275.003,350.003,350.00302,259
2024-03-083,335.003,365.003,245.003,345.003,345.00346,648
2024-03-073,345.003,385.003,280.003,360.003,360.00233,511
2024-03-063,300.003,360.003,245.003,345.003,345.00298,942
2024-03-053,330.003,350.003,255.003,325.003,325.00259,891
2024-03-043,400.003,410.003,320.003,350.003,350.00247,369
2024-02-293,410.003,415.003,340.003,400.003,400.00155,764
2024-02-283,390.003,420.003,335.003,415.003,415.00199,961
2024-02-273,450.003,460.003,375.003,405.003,405.00279,160
2024-02-263,510.003,515.003,420.003,440.003,440.00267,014
2024-02-233,525.003,530.003,415.003,475.003,475.00318,907
2024-02-223,465.003,545.003,460.003,490.003,490.00414,081
2024-02-213,475.003,485.003,440.003,480.003,480.00170,543
2024-02-203,470.003,480.003,440.003,480.003,480.00185,337
2024-02-193,520.003,530.003,450.003,490.003,490.00244,121
2024-02-163,380.003,525.003,370.003,515.003,515.00386,889
2024-02-153,365.003,390.003,350.003,390.003,390.00126,933
2024-02-143,300.003,380.003,300.003,365.003,365.0097,817
2024-02-133,320.003,365.003,320.003,350.003,350.00137,223
2024-02-083,360.003,360.003,305.003,310.003,310.00149,187
2024-02-073,325.003,365.003,305.003,350.003,350.0084,713
2024-02-063,335.003,380.003,320.003,345.003,345.00116,599
2024-02-053,320.003,395.003,285.003,370.003,370.00228,520
2024-02-023,340.003,365.003,320.003,350.003,350.00153,624
2024-02-013,290.003,340.003,245.003,335.003,335.00192,248
← NewerPage 11 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.