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%WTI102.94▲ 3.49%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,310.003,350.003,250.003,340.003,340.00215,155
2024-01-303,330.003,355.003,285.003,345.003,345.00177,996
2024-01-293,330.003,370.003,300.003,350.003,350.00183,875
2024-01-263,310.003,370.003,275.003,370.003,370.00252,917
2024-01-253,365.003,365.003,270.003,350.003,350.00204,583
2024-01-243,385.003,385.003,290.003,370.003,370.00254,891
2024-01-233,430.003,450.003,365.003,385.003,385.00159,866
2024-01-223,485.003,515.003,410.003,425.003,425.00198,764
2024-01-193,430.003,545.003,430.003,505.003,505.00253,575
2024-01-183,485.003,520.003,390.003,455.003,455.00281,392
2024-01-173,570.003,570.003,455.003,455.003,455.00280,167
2024-01-163,625.003,625.003,460.003,580.003,580.00425,322
2024-01-153,490.003,550.003,445.003,550.003,550.00306,206
2024-01-123,460.003,560.003,425.003,495.003,495.00309,202
2024-01-113,445.003,510.003,380.003,455.003,455.00344,820
2024-01-103,485.003,535.003,425.003,430.003,430.00167,780
2024-01-093,460.003,515.003,455.003,500.003,500.00199,920
2024-01-083,460.003,490.003,440.003,480.003,480.00238,513
2024-01-053,470.003,500.003,405.003,485.003,485.00220,221
2024-01-043,525.003,630.003,465.003,470.003,470.001,090,561
2024-01-033,465.003,490.003,420.003,455.003,455.00188,135
2024-01-023,400.003,490.003,390.003,465.003,465.00347,418
2023-12-283,375.003,415.003,350.003,390.003,390.00223,646
2023-12-273,375.003,425.003,350.003,405.003,405.00210,902
2023-12-263,400.003,435.003,360.003,365.003,365.00158,528
2023-12-223,405.003,450.003,355.003,440.003,440.00240,444
2023-12-213,525.003,640.003,380.003,400.003,400.00918,848
2023-12-203,410.003,470.003,395.003,450.003,450.00247,171
2023-12-193,430.003,480.003,380.003,380.003,380.00304,308
2023-12-183,415.003,480.003,380.003,425.003,425.00348,771
2023-12-153,310.003,390.003,295.003,385.003,385.00215,477
2023-12-143,290.003,335.003,280.003,300.003,300.00138,173
2023-12-133,360.003,380.003,275.003,285.003,285.00160,067
2023-12-123,400.003,400.003,330.003,360.003,360.00184,825
2023-12-113,305.003,385.003,280.003,345.003,345.00245,323
2023-12-083,310.003,360.003,265.003,305.003,305.00212,765
2023-12-073,305.003,335.003,250.003,305.003,305.00183,137
2023-12-063,425.003,480.003,265.003,320.003,320.00522,705
2023-12-053,445.003,445.003,280.003,385.003,385.00349,744
2023-12-043,375.003,435.003,300.003,400.003,400.00229,989
2023-12-013,380.003,430.003,280.003,320.003,320.00176,570
2023-11-303,280.003,360.003,280.003,360.003,360.00105,523
2023-11-293,340.003,400.003,285.003,310.003,310.00126,041
2023-11-283,375.003,425.003,340.003,365.003,365.00108,245
2023-11-273,410.003,435.003,350.003,375.003,375.00147,590
2023-11-243,435.003,485.003,385.003,410.003,410.0098,725
2023-11-233,410.003,490.003,395.003,415.003,415.00153,374
2023-11-223,440.003,445.003,385.003,395.003,395.00105,093
2023-11-213,455.003,500.003,400.003,440.003,440.00143,446
2023-11-203,305.003,475.003,295.003,450.003,450.00179,631
2023-11-173,380.003,385.003,300.003,330.003,330.00151,126
2023-11-163,355.003,410.003,340.003,385.003,385.00108,624
2023-11-153,260.003,355.003,235.003,345.003,345.00149,303
2023-11-143,175.003,260.003,175.003,250.003,250.00185,861
2023-11-133,245.003,285.003,130.003,225.003,225.00207,720
2023-11-103,255.003,285.003,175.003,240.003,240.00196,073
2023-11-093,340.003,345.003,240.003,300.003,300.00135,800
2023-11-083,435.003,445.003,345.003,355.003,355.00101,142
2023-11-073,445.003,470.003,370.003,415.003,415.00187,528
2023-11-063,440.003,500.003,415.003,450.003,450.00255,257
← NewerPage 12 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.