See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 046120.KQ stock page

Orbitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-044,035.004,070.003,985.004,050.004,050.00134,803
2023-08-034,065.004,110.003,970.004,030.004,030.00175,826
2023-08-024,070.004,205.004,025.004,105.004,105.00281,707
2023-08-014,050.004,175.004,025.004,080.004,080.00326,119
2023-07-314,000.004,070.003,950.004,050.004,050.00166,987
2023-07-283,905.004,045.003,895.004,010.004,010.00257,155
2023-07-273,900.004,060.003,900.004,000.004,000.00252,861
2023-07-264,105.004,110.003,790.003,935.003,935.00689,177
2023-07-254,100.004,170.003,950.004,135.004,135.00315,719
2023-07-244,090.004,140.003,930.004,090.004,090.00372,841
2023-07-214,230.004,240.004,135.004,140.004,140.00212,105
2023-07-204,160.004,280.004,095.004,230.004,230.00146,833
2023-07-194,285.004,290.004,180.004,190.004,190.00229,560
2023-07-184,300.004,390.004,260.004,280.004,280.00234,401
2023-07-174,385.004,385.004,210.004,280.004,280.00229,603
2023-07-144,625.004,625.004,335.004,365.004,365.00663,905
2023-07-134,560.004,680.004,555.004,680.004,680.00333,545
2023-07-124,700.004,705.004,515.004,540.004,540.00377,233
2023-07-114,605.004,765.004,600.004,680.004,680.001,127,965
2023-07-104,370.004,590.004,325.004,530.004,530.00415,678
2023-07-074,295.004,550.004,260.004,370.004,370.00555,390
2023-07-064,430.004,545.004,290.004,300.004,300.00548,955
2023-07-054,980.004,980.004,430.004,430.004,430.001,591,263
2023-07-044,800.005,000.004,760.004,860.004,860.00785,803
2023-07-034,940.005,030.004,920.004,940.004,940.00488,922
2023-06-304,700.004,990.004,700.004,985.004,985.00607,709
2023-06-294,835.004,900.004,650.004,690.004,690.00579,283
2023-06-285,040.005,040.004,840.004,840.004,840.00599,711
2023-06-274,910.005,120.004,880.005,050.005,050.00890,123
2023-06-265,110.005,150.004,830.004,960.004,960.001,023,978
2023-06-235,100.005,220.005,020.005,220.005,220.00829,804
2023-06-225,200.005,270.004,970.005,080.005,080.001,220,046
2023-06-215,240.005,740.005,100.005,220.005,220.003,472,997
2023-06-205,500.005,710.005,210.005,260.005,260.002,758,487
2023-06-195,080.005,960.005,010.005,570.005,570.0010,149,750
2023-06-164,760.005,360.004,690.005,250.005,250.007,266,147
2023-06-154,675.005,120.004,520.004,730.004,730.005,194,024
2023-06-144,605.004,950.004,510.004,765.004,765.003,656,531
2023-06-134,755.004,770.004,520.004,560.004,560.001,163,242
2023-06-124,335.004,750.004,335.004,670.004,670.005,050,728
2023-06-094,310.004,410.004,280.004,280.004,280.00480,209
2023-06-084,175.004,720.004,105.004,330.004,330.003,307,701
2023-06-074,080.004,265.004,080.004,175.004,175.00435,224
2023-06-054,000.004,115.003,955.004,110.004,110.00130,290
2023-06-024,015.004,030.003,985.004,000.004,000.0074,109
2023-06-014,060.004,060.003,990.003,995.003,995.00103,143
2023-05-314,030.004,095.004,005.004,040.004,040.00100,144
2023-05-303,965.004,045.003,910.004,030.004,030.00147,882
2023-05-264,010.004,020.003,945.003,955.003,955.00153,463
2023-05-254,065.004,085.004,005.004,010.004,010.00149,388
2023-05-244,120.004,120.004,020.004,065.004,065.00104,043
2023-05-234,205.004,205.004,105.004,120.004,120.00136,342
2023-05-224,125.004,225.004,110.004,170.004,170.00158,632
2023-05-194,020.004,140.003,980.004,115.004,115.00237,115
2023-05-184,045.004,050.003,980.004,015.004,015.00109,102
2023-05-174,000.004,065.003,955.004,015.004,015.00146,143
2023-05-163,880.004,010.003,880.003,945.003,945.00181,770
2023-05-154,010.004,010.003,875.003,880.003,880.00263,573
2023-05-124,085.004,095.003,995.004,010.004,010.00148,011
2023-05-114,080.004,135.004,055.004,085.004,085.00139,391
← NewerPage 14 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.