Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,010.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 230,809 |
| 2022-11-14 | 5,050.00 | 5,090.00 | 4,930.00 | 5,040.00 | 5,040.00 | 516,780 |
| 2022-11-11 | 5,010.00 | 5,030.00 | 4,960.00 | 5,020.00 | 5,020.00 | 373,267 |
| 2022-11-10 | 4,860.00 | 5,020.00 | 4,830.00 | 4,890.00 | 4,890.00 | 391,363 |
| 2022-11-09 | 5,020.00 | 5,060.00 | 4,885.00 | 4,905.00 | 4,905.00 | 544,993 |
| 2022-11-08 | 4,740.00 | 4,915.00 | 4,730.00 | 4,910.00 | 4,910.00 | 458,147 |
| 2022-11-07 | 4,690.00 | 4,760.00 | 4,685.00 | 4,720.00 | 4,720.00 | 191,815 |
| 2022-11-04 | 4,705.00 | 4,755.00 | 4,650.00 | 4,685.00 | 4,685.00 | 241,171 |
| 2022-11-03 | 4,545.00 | 4,815.00 | 4,545.00 | 4,725.00 | 4,725.00 | 493,081 |
| 2022-11-02 | 4,995.00 | 4,995.00 | 4,670.00 | 4,670.00 | 4,670.00 | 686,751 |
| 2022-11-01 | 4,990.00 | 5,160.00 | 4,830.00 | 5,000.00 | 5,000.00 | 2,422,831 |
| 2022-10-31 | 4,655.00 | 4,730.00 | 4,235.00 | 4,670.00 | 4,670.00 | 613,960 |
| 2022-10-28 | 4,720.00 | 4,820.00 | 4,675.00 | 4,700.00 | 4,700.00 | 233,735 |
| 2022-10-27 | 4,665.00 | 4,755.00 | 4,645.00 | 4,730.00 | 4,730.00 | 343,586 |
| 2022-10-26 | 4,740.00 | 4,790.00 | 4,630.00 | 4,630.00 | 4,630.00 | 407,407 |
| 2022-10-25 | 4,845.00 | 4,850.00 | 4,640.00 | 4,670.00 | 4,670.00 | 752,122 |
| 2022-10-24 | 5,170.00 | 5,170.00 | 4,970.00 | 4,990.00 | 4,990.00 | 338,924 |
| 2022-10-21 | 5,090.00 | 5,220.00 | 5,000.00 | 5,010.00 | 5,010.00 | 628,077 |
| 2022-10-20 | 5,140.00 | 5,370.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1,698,490 |
| 2022-10-19 | 4,980.00 | 5,030.00 | 4,890.00 | 4,905.00 | 4,905.00 | 303,500 |
| 2022-10-18 | 5,040.00 | 5,040.00 | 4,885.00 | 4,955.00 | 4,955.00 | 235,300 |
| 2022-10-17 | 4,750.00 | 4,925.00 | 4,680.00 | 4,900.00 | 4,900.00 | 236,683 |
| 2022-10-14 | 4,745.00 | 4,960.00 | 4,745.00 | 4,910.00 | 4,910.00 | 414,169 |
| 2022-10-13 | 4,990.00 | 5,020.00 | 4,655.00 | 4,655.00 | 4,655.00 | 458,482 |
| 2022-10-12 | 4,950.00 | 5,230.00 | 4,835.00 | 5,050.00 | 5,050.00 | 642,311 |
| 2022-10-11 | 5,280.00 | 5,320.00 | 4,900.00 | 4,960.00 | 4,960.00 | 575,632 |
| 2022-10-07 | 5,360.00 | 5,520.00 | 5,360.00 | 5,410.00 | 5,410.00 | 236,654 |
| 2022-10-06 | 5,310.00 | 5,510.00 | 5,290.00 | 5,440.00 | 5,440.00 | 289,466 |
| 2022-10-05 | 5,600.00 | 5,620.00 | 5,250.00 | 5,270.00 | 5,270.00 | 434,205 |
| 2022-10-04 | 5,410.00 | 5,520.00 | 5,330.00 | 5,490.00 | 5,490.00 | 368,037 |
| 2022-09-30 | 5,200.00 | 5,410.00 | 5,190.00 | 5,310.00 | 5,310.00 | 367,009 |
| 2022-09-29 | 5,450.00 | 5,600.00 | 5,280.00 | 5,300.00 | 5,300.00 | 530,145 |
| 2022-09-28 | 5,560.00 | 5,750.00 | 5,190.00 | 5,220.00 | 5,220.00 | 658,249 |
| 2022-09-27 | 5,560.00 | 5,740.00 | 5,350.00 | 5,570.00 | 5,570.00 | 546,133 |
| 2022-09-26 | 5,950.00 | 5,980.00 | 5,420.00 | 5,660.00 | 5,660.00 | 1,041,766 |
| 2022-09-23 | 6,390.00 | 6,400.00 | 6,030.00 | 6,090.00 | 6,090.00 | 581,488 |
| 2022-09-22 | 6,200.00 | 6,390.00 | 6,130.00 | 6,390.00 | 6,390.00 | 517,199 |
| 2022-09-21 | 6,120.00 | 6,450.00 | 6,120.00 | 6,260.00 | 6,260.00 | 1,187,635 |
| 2022-09-20 | 5,860.00 | 6,670.00 | 5,860.00 | 6,150.00 | 6,150.00 | 2,559,763 |
| 2022-09-19 | 6,030.00 | 6,120.00 | 5,820.00 | 5,840.00 | 5,840.00 | 403,026 |
| 2022-09-16 | 6,200.00 | 6,240.00 | 5,940.00 | 5,990.00 | 5,990.00 | 509,109 |
| 2022-09-15 | 6,290.00 | 6,390.00 | 6,220.00 | 6,220.00 | 6,220.00 | 292,107 |
| 2022-09-14 | 6,190.00 | 6,330.00 | 6,150.00 | 6,230.00 | 6,230.00 | 365,972 |
| 2022-09-13 | 6,420.00 | 6,480.00 | 6,370.00 | 6,440.00 | 6,440.00 | 306,741 |
| 2022-09-08 | 6,460.00 | 6,530.00 | 6,320.00 | 6,330.00 | 6,330.00 | 581,809 |
| 2022-09-07 | 6,730.00 | 6,740.00 | 6,370.00 | 6,400.00 | 6,400.00 | 769,848 |
| 2022-09-06 | 6,700.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,750.00 | 418,363 |
| 2022-09-05 | 6,880.00 | 7,030.00 | 6,640.00 | 6,690.00 | 6,690.00 | 713,273 |
| 2022-09-02 | 7,060.00 | 7,210.00 | 6,900.00 | 6,900.00 | 6,900.00 | 915,917 |
| 2022-09-01 | 7,350.00 | 7,360.00 | 6,980.00 | 6,990.00 | 6,990.00 | 909,779 |
| 2022-08-31 | 7,260.00 | 7,360.00 | 7,210.00 | 7,350.00 | 7,350.00 | 821,411 |
| 2022-08-30 | 7,430.00 | 7,530.00 | 7,260.00 | 7,280.00 | 7,280.00 | 1,168,346 |
| 2022-08-29 | 6,890.00 | 7,400.00 | 6,860.00 | 7,260.00 | 7,260.00 | 1,308,474 |
| 2022-08-26 | 7,770.00 | 7,950.00 | 7,270.00 | 7,320.00 | 7,320.00 | 4,672,735 |
| 2022-08-25 | 7,600.00 | 7,690.00 | 7,470.00 | 7,640.00 | 7,640.00 | 2,624,516 |
| 2022-08-24 | 7,450.00 | 7,510.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1,251,824 |
| 2022-08-23 | 6,930.00 | 7,480.00 | 6,930.00 | 7,450.00 | 7,450.00 | 2,280,641 |
| 2022-08-22 | 7,090.00 | 7,330.00 | 7,030.00 | 7,080.00 | 7,080.00 | 748,809 |
| 2022-08-19 | 7,400.00 | 7,430.00 | 7,200.00 | 7,200.00 | 7,200.00 | 921,730 |
| 2022-08-18 | 7,100.00 | 7,390.00 | 7,100.00 | 7,390.00 | 7,390.00 | 908,839 |
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.