Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4,610.00 | 4,625.00 | 4,480.00 | 4,495.00 | 4,495.00 | 289,641 |
| 2023-02-09 | 4,730.00 | 4,730.00 | 4,595.00 | 4,610.00 | 4,610.00 | 279,492 |
| 2023-02-08 | 4,845.00 | 4,850.00 | 4,730.00 | 4,735.00 | 4,735.00 | 445,165 |
| 2023-02-07 | 4,775.00 | 4,825.00 | 4,550.00 | 4,825.00 | 4,825.00 | 1,060,319 |
| 2023-02-06 | 4,780.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,730.00 | 485,326 |
| 2023-02-03 | 4,880.00 | 4,880.00 | 4,770.00 | 4,795.00 | 4,795.00 | 285,892 |
| 2023-02-02 | 4,850.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,870.00 | 283,764 |
| 2023-02-01 | 4,795.00 | 4,850.00 | 4,755.00 | 4,835.00 | 4,835.00 | 306,200 |
| 2023-01-31 | 4,810.00 | 4,815.00 | 4,710.00 | 4,750.00 | 4,750.00 | 200,210 |
| 2023-01-30 | 4,725.00 | 4,815.00 | 4,715.00 | 4,795.00 | 4,795.00 | 267,528 |
| 2023-01-27 | 4,730.00 | 4,790.00 | 4,690.00 | 4,715.00 | 4,715.00 | 289,408 |
| 2023-01-26 | 4,715.00 | 4,750.00 | 4,695.00 | 4,700.00 | 4,700.00 | 223,107 |
| 2023-01-25 | 4,650.00 | 4,745.00 | 4,620.00 | 4,695.00 | 4,695.00 | 271,749 |
| 2023-01-20 | 4,620.00 | 4,645.00 | 4,575.00 | 4,640.00 | 4,640.00 | 154,137 |
| 2023-01-19 | 4,685.00 | 4,745.00 | 4,600.00 | 4,605.00 | 4,605.00 | 368,190 |
| 2023-01-18 | 4,625.00 | 4,675.00 | 4,580.00 | 4,610.00 | 4,610.00 | 306,477 |
| 2023-01-17 | 4,815.00 | 4,835.00 | 4,645.00 | 4,655.00 | 4,655.00 | 550,215 |
| 2023-01-16 | 5,130.00 | 5,160.00 | 4,660.00 | 4,800.00 | 4,800.00 | 965,353 |
| 2023-01-13 | 4,970.00 | 5,070.00 | 4,940.00 | 5,060.00 | 5,060.00 | 839,850 |
| 2023-01-12 | 5,040.00 | 5,080.00 | 4,940.00 | 4,965.00 | 4,965.00 | 967,756 |
| 2023-01-11 | 4,930.00 | 5,010.00 | 4,885.00 | 5,010.00 | 5,010.00 | 1,602,250 |
| 2023-01-10 | 4,710.00 | 5,260.00 | 4,700.00 | 4,935.00 | 4,935.00 | 14,001,770 |
| 2023-01-09 | 4,475.00 | 4,575.00 | 4,475.00 | 4,560.00 | 4,560.00 | 402,654 |
| 2023-01-06 | 4,450.00 | 4,545.00 | 4,385.00 | 4,470.00 | 4,470.00 | 356,861 |
| 2023-01-05 | 4,360.00 | 5,070.00 | 4,270.00 | 4,455.00 | 4,455.00 | 5,552,456 |
| 2023-01-04 | 4,090.00 | 4,365.00 | 4,055.00 | 4,350.00 | 4,350.00 | 290,945 |
| 2023-01-03 | 4,200.00 | 4,225.00 | 3,960.00 | 4,160.00 | 4,160.00 | 331,832 |
| 2023-01-02 | 4,385.00 | 4,490.00 | 4,160.00 | 4,175.00 | 4,175.00 | 242,106 |
| 2022-12-29 | 4,520.00 | 4,560.00 | 4,380.00 | 4,380.00 | 4,380.00 | 174,044 |
| 2022-12-28 | 4,370.00 | 4,625.00 | 4,355.00 | 4,425.00 | 4,425.00 | 341,196 |
| 2022-12-27 | 4,360.00 | 4,395.00 | 4,330.00 | 4,370.00 | 4,370.00 | 180,069 |
| 2022-12-26 | 4,600.00 | 4,665.00 | 4,350.00 | 4,350.00 | 4,350.00 | 294,630 |
| 2022-12-23 | 4,645.00 | 4,680.00 | 4,390.00 | 4,500.00 | 4,500.00 | 327,752 |
| 2022-12-22 | 4,775.00 | 4,790.00 | 4,710.00 | 4,740.00 | 4,740.00 | 202,025 |
| 2022-12-21 | 4,810.00 | 4,825.00 | 4,695.00 | 4,735.00 | 4,735.00 | 211,160 |
| 2022-12-20 | 4,765.00 | 4,940.00 | 4,760.00 | 4,785.00 | 4,785.00 | 282,004 |
| 2022-12-19 | 4,800.00 | 4,920.00 | 4,800.00 | 4,830.00 | 4,830.00 | 173,797 |
| 2022-12-16 | 4,860.00 | 4,955.00 | 4,855.00 | 4,875.00 | 4,875.00 | 224,150 |
| 2022-12-15 | 5,100.00 | 5,150.00 | 4,965.00 | 4,965.00 | 4,965.00 | 708,629 |
| 2022-12-14 | 4,920.00 | 4,980.00 | 4,865.00 | 4,950.00 | 4,950.00 | 433,463 |
| 2022-12-13 | 4,775.00 | 5,250.00 | 4,775.00 | 4,880.00 | 4,880.00 | 3,640,671 |
| 2022-12-12 | 4,785.00 | 4,860.00 | 4,720.00 | 4,740.00 | 4,740.00 | 205,529 |
| 2022-12-09 | 4,780.00 | 4,825.00 | 4,725.00 | 4,775.00 | 4,775.00 | 217,682 |
| 2022-12-08 | 4,865.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | 270,450 |
| 2022-12-07 | 4,980.00 | 4,990.00 | 4,855.00 | 4,930.00 | 4,930.00 | 236,185 |
| 2022-12-06 | 5,100.00 | 5,160.00 | 4,965.00 | 4,980.00 | 4,980.00 | 371,361 |
| 2022-12-05 | 5,400.00 | 5,410.00 | 5,190.00 | 5,190.00 | 5,190.00 | 406,618 |
| 2022-12-02 | 5,490.00 | 5,550.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1,187,021 |
| 2022-12-01 | 5,300.00 | 5,530.00 | 5,230.00 | 5,520.00 | 5,520.00 | 1,569,843 |
| 2022-11-30 | 5,190.00 | 5,300.00 | 5,100.00 | 5,260.00 | 5,260.00 | 606,309 |
| 2022-11-29 | 5,080.00 | 5,240.00 | 5,040.00 | 5,150.00 | 5,150.00 | 495,226 |
| 2022-11-28 | 5,390.00 | 5,640.00 | 5,120.00 | 5,120.00 | 5,120.00 | 4,535,388 |
| 2022-11-25 | 5,080.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | 254,356 |
| 2022-11-24 | 5,080.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | 197,781 |
| 2022-11-23 | 5,120.00 | 5,130.00 | 4,995.00 | 5,020.00 | 5,020.00 | 304,531 |
| 2022-11-22 | 4,895.00 | 5,180.00 | 4,895.00 | 5,110.00 | 5,110.00 | 904,090 |
| 2022-11-21 | 4,880.00 | 4,925.00 | 4,840.00 | 4,865.00 | 4,865.00 | 171,884 |
| 2022-11-18 | 5,010.00 | 5,020.00 | 4,905.00 | 4,905.00 | 4,905.00 | 255,330 |
| 2022-11-17 | 5,120.00 | 5,120.00 | 4,980.00 | 4,985.00 | 4,985.00 | 380,560 |
| 2022-11-16 | 5,080.00 | 5,160.00 | 4,970.00 | 5,160.00 | 5,160.00 | 469,553 |
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.