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
2023-05-104,085.004,130.004,060.004,065.004,065.00122,548
2023-05-094,160.004,160.004,055.004,085.004,085.00136,287
2023-05-084,165.004,240.004,120.004,155.004,155.00126,780
2023-05-044,090.004,215.004,070.004,165.004,165.00164,187
2023-05-034,125.004,170.004,080.004,080.004,080.00153,420
2023-05-024,105.004,165.003,985.004,125.004,125.00284,170
2023-04-284,185.004,250.004,105.004,105.004,105.00234,265
2023-04-274,205.004,235.004,095.004,185.004,185.00298,252
2023-04-264,390.004,570.004,200.004,250.004,250.00522,534
2023-04-254,585.004,685.004,320.004,445.004,445.00445,016
2023-04-244,630.004,700.004,455.004,500.004,500.00275,400
2023-04-214,490.004,665.004,415.004,615.004,615.00348,928
2023-04-204,730.004,850.004,465.004,565.004,565.00690,885
2023-04-194,650.004,720.004,625.004,655.004,655.00257,848
2023-04-184,880.004,880.004,660.004,660.004,660.00599,341
2023-04-174,700.004,835.004,560.004,820.004,820.001,704,148
2023-04-144,535.004,650.004,480.004,555.004,555.00393,173
2023-04-134,500.004,565.004,470.004,530.004,530.00626,839
2023-04-124,330.004,490.004,320.004,435.004,435.00400,072
2023-04-114,255.004,355.004,165.004,330.004,330.00243,014
2023-04-104,370.004,375.004,205.004,245.004,245.00265,983
2023-04-074,385.004,490.004,355.004,365.004,365.00185,020
2023-04-064,490.004,560.004,360.004,375.004,375.00974,611
2023-04-054,515.004,530.004,420.004,490.004,490.00237,007
2023-04-044,400.004,535.004,400.004,505.004,505.00444,487
2023-04-034,480.004,520.004,380.004,395.004,395.00419,704
2023-03-314,235.004,465.004,235.004,420.004,420.00749,305
2023-03-304,390.004,390.004,200.004,240.004,240.00307,773
2023-03-294,155.004,365.004,055.004,310.004,310.00462,647
2023-03-284,085.004,160.004,080.004,150.004,150.00139,489
2023-03-274,250.004,250.004,055.004,110.004,110.00311,985
2023-03-244,185.004,280.004,170.004,265.004,265.00129,241
2023-03-234,250.004,260.004,165.004,190.004,190.00295,532
2023-03-224,440.004,450.004,275.004,290.004,290.00189,076
2023-03-214,545.004,545.004,350.004,395.004,395.00150,622
2023-03-204,335.004,470.004,330.004,460.004,460.00232,196
2023-03-174,300.004,370.004,235.004,335.004,335.00173,673
2023-03-164,325.004,335.004,205.004,265.004,265.00255,464
2023-03-154,255.004,430.004,255.004,410.004,410.00252,433
2023-03-144,385.004,435.004,175.004,210.004,210.00251,483
2023-03-134,365.004,535.004,360.004,435.004,435.00285,499
2023-03-104,490.004,625.004,400.004,450.004,450.00391,799
2023-03-094,500.004,595.004,455.004,520.004,520.00788,516
2023-03-084,330.004,485.004,300.004,435.004,435.00387,094
2023-03-074,280.004,390.004,260.004,370.004,370.00232,545
2023-03-064,245.004,355.004,225.004,330.004,330.00252,003
2023-03-034,290.004,340.004,225.004,290.004,290.00150,382
2023-03-024,220.004,320.004,220.004,270.004,270.00159,547
2023-02-284,190.004,310.004,190.004,255.004,255.00140,975
2023-02-274,240.004,285.004,095.004,175.004,175.00180,850
2023-02-244,300.004,390.004,235.004,240.004,240.00230,146
2023-02-234,365.004,385.004,315.004,340.004,340.00154,215
2023-02-224,435.004,440.004,340.004,365.004,365.00179,806
2023-02-214,465.004,515.004,425.004,480.004,480.00148,006
2023-02-204,335.004,560.004,275.004,475.004,475.00252,295
2023-02-174,300.004,365.004,250.004,330.004,330.00107,125
2023-02-164,355.004,385.004,250.004,345.004,345.00156,068
2023-02-154,465.004,500.004,300.004,315.004,315.00264,920
2023-02-144,495.004,545.004,475.004,480.004,480.00117,377
2023-02-134,495.004,535.004,450.004,485.004,485.00183,320
← NewerPage 15 of 21 · 1,230 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.