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%WTI103.44▲ 3.99%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,330.003,455.003,330.003,440.003,440.00177,145
2023-11-023,260.003,340.003,240.003,300.003,300.00183,605
2023-11-013,235.003,280.003,190.003,240.003,240.00159,063
2023-10-313,285.003,325.003,080.003,230.003,230.00308,998
2023-10-303,180.003,290.003,180.003,265.003,265.00155,410
2023-10-273,235.003,310.003,160.003,225.003,225.00205,052
2023-10-263,310.003,370.003,195.003,235.003,235.00315,530
2023-10-253,510.003,525.003,450.003,450.003,450.0099,536
2023-10-243,385.003,520.003,280.003,515.003,515.00239,307
2023-10-233,375.003,510.003,350.003,385.003,385.00233,464
2023-10-203,615.003,640.003,425.003,430.003,430.00501,182
2023-10-193,755.003,800.003,640.003,660.003,660.00304,972
2023-10-183,850.003,895.003,785.003,810.003,810.00205,161
2023-10-173,830.003,975.003,830.003,860.003,860.00306,720
2023-10-163,900.003,900.003,775.003,795.003,795.00259,357
2023-10-134,150.004,150.003,905.003,910.003,910.00541,208
2023-10-123,940.004,025.003,940.003,990.003,990.00206,268
2023-10-113,835.003,960.003,830.003,940.003,940.00196,229
2023-10-103,865.003,985.003,785.003,830.003,830.00269,437
2023-10-063,770.003,960.003,760.003,900.003,900.00208,288
2023-10-053,945.003,980.003,810.003,825.003,825.00347,114
2023-10-043,950.003,990.003,920.003,935.003,935.00305,961
2023-09-273,925.004,025.003,915.004,020.004,020.00420,525
2023-09-263,950.004,560.003,920.003,995.003,995.004,423,538
2023-09-254,110.004,165.003,995.003,995.003,995.00340,162
2023-09-224,015.004,140.003,990.004,065.004,065.00321,958
2023-09-214,130.004,215.004,050.004,100.004,100.00437,649
2023-09-204,390.004,390.004,150.004,155.004,155.00508,349
2023-09-194,490.004,510.004,315.004,350.004,350.001,072,877
2023-09-184,330.004,405.004,290.004,290.004,290.00402,207
2023-09-154,265.004,360.004,250.004,295.004,295.00293,938
2023-09-144,205.004,300.004,205.004,270.004,270.00262,018
2023-09-134,310.004,350.004,175.004,205.004,205.00615,735
2023-09-124,475.004,495.004,280.004,280.004,280.00928,113
2023-09-114,650.004,680.004,525.004,525.004,525.00882,395
2023-09-084,655.004,960.004,440.004,730.004,730.004,111,215
2023-09-074,600.004,615.004,450.004,555.004,555.001,048,267
2023-09-064,620.004,710.004,565.004,575.004,575.00867,425
2023-09-054,725.004,840.004,640.004,655.004,655.001,446,541
2023-09-044,800.004,810.004,620.004,685.004,685.001,622,642
2023-09-015,350.005,560.004,895.004,900.004,900.009,287,473
2023-08-315,160.005,210.004,960.004,965.004,965.003,085,488
2023-08-305,380.005,640.005,160.005,160.005,160.007,247,844
2023-08-295,990.006,060.005,400.005,560.005,560.0014,493,540
2023-08-285,220.006,190.005,030.006,110.006,110.0031,427,369
2023-08-254,640.004,900.004,510.004,765.004,765.003,699,628
2023-08-244,770.004,980.004,400.004,505.004,505.003,948,933
2023-08-234,880.005,100.004,620.005,090.005,090.004,095,856
2023-08-224,370.005,270.004,210.004,880.004,880.0013,800,470
2023-08-214,100.004,290.004,050.004,275.004,275.00608,872
2023-08-183,840.004,075.003,795.004,075.004,075.00224,507
2023-08-173,865.003,925.003,730.003,920.003,920.00260,559
2023-08-163,975.003,995.003,870.003,910.003,910.00243,018
2023-08-144,040.004,090.003,975.004,035.004,035.00196,840
2023-08-114,040.004,120.004,025.004,100.004,100.00169,755
2023-08-104,035.004,080.004,010.004,065.004,065.00142,545
2023-08-094,070.004,090.004,030.004,090.004,090.00104,009
2023-08-084,150.004,190.004,060.004,080.004,080.00193,088
2023-08-074,050.004,195.004,015.004,160.004,160.00406,048
2023-08-044,035.004,070.003,985.004,050.004,050.00134,803
← NewerPage 13 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.