Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,370.00 | 7,500.00 | 7,160.00 | 7,200.00 | 7,200.00 | 1,613,757 |
| 2022-08-16 | 7,480.00 | 7,560.00 | 7,210.00 | 7,370.00 | 7,370.00 | 2,967,703 |
| 2022-08-12 | 7,600.00 | 7,730.00 | 7,470.00 | 7,630.00 | 7,630.00 | 3,375,024 |
| 2022-08-11 | 7,350.00 | 7,650.00 | 7,290.00 | 7,500.00 | 7,500.00 | 5,300,162 |
| 2022-08-10 | 7,230.00 | 7,400.00 | 7,160.00 | 7,180.00 | 7,180.00 | 3,506,903 |
| 2022-08-09 | 7,050.00 | 7,230.00 | 6,940.00 | 7,230.00 | 7,230.00 | 1,906,801 |
| 2022-08-08 | 7,070.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 986,799 |
| 2022-08-05 | 6,860.00 | 7,020.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1,001,635 |
| 2022-08-04 | 6,830.00 | 6,940.00 | 6,750.00 | 6,820.00 | 6,820.00 | 880,123 |
| 2022-08-03 | 6,770.00 | 6,850.00 | 6,710.00 | 6,810.00 | 6,810.00 | 627,900 |
| 2022-08-02 | 7,070.00 | 7,260.00 | 6,750.00 | 6,790.00 | 6,790.00 | 2,632,577 |
| 2022-08-01 | 7,130.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 946,818 |
| 2022-07-29 | 7,160.00 | 7,200.00 | 7,010.00 | 7,080.00 | 7,080.00 | 1,815,370 |
| 2022-07-28 | 7,240.00 | 7,250.00 | 6,970.00 | 7,190.00 | 7,190.00 | 2,303,400 |
| 2022-07-27 | 6,930.00 | 7,550.00 | 6,870.00 | 7,200.00 | 7,200.00 | 11,379,950 |
| 2022-07-26 | 6,850.00 | 7,020.00 | 6,830.00 | 6,920.00 | 6,920.00 | 2,633,396 |
| 2022-07-25 | 6,730.00 | 7,040.00 | 6,590.00 | 6,700.00 | 6,700.00 | 2,268,974 |
| 2022-07-22 | 6,870.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1,201,428 |
| 2022-07-21 | 7,260.00 | 7,430.00 | 6,840.00 | 6,840.00 | 6,840.00 | 4,416,400 |
| 2022-07-20 | 7,140.00 | 7,280.00 | 6,960.00 | 7,120.00 | 7,120.00 | 5,690,455 |
| 2022-07-19 | 6,920.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 2,337,920 |
| 2022-07-18 | 6,730.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,790.00 | 875,435 |
| 2022-07-15 | 6,820.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,286,898 |
| 2022-07-14 | 6,900.00 | 7,050.00 | 6,700.00 | 6,760.00 | 6,760.00 | 2,591,615 |
| 2022-07-13 | 7,090.00 | 7,130.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,669,099 |
| 2022-07-12 | 6,900.00 | 7,330.00 | 6,750.00 | 7,230.00 | 7,230.00 | 7,040,273 |
| 2022-07-11 | 7,150.00 | 7,220.00 | 6,850.00 | 7,010.00 | 7,010.00 | 7,243,829 |
| 2022-07-08 | 6,930.00 | 7,030.00 | 6,820.00 | 6,970.00 | 6,970.00 | 6,122,474 |
| 2022-07-07 | 6,190.00 | 7,190.00 | 5,870.00 | 6,930.00 | 6,930.00 | 26,610,189 |
| 2022-07-06 | 5,930.00 | 6,030.00 | 5,590.00 | 5,600.00 | 5,600.00 | 1,263,476 |
| 2022-07-05 | 5,630.00 | 5,840.00 | 5,450.00 | 5,760.00 | 5,760.00 | 797,197 |
| 2022-07-04 | 6,010.00 | 6,070.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1,197,194 |
| 2022-07-01 | 6,030.00 | 6,330.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,788,193 |
| 2022-06-30 | 6,670.00 | 6,700.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,103,799 |
| 2022-06-29 | 6,390.00 | 6,620.00 | 6,300.00 | 6,490.00 | 6,490.00 | 2,965,592 |
| 2022-06-28 | 6,060.00 | 6,600.00 | 5,910.00 | 6,480.00 | 6,480.00 | 11,147,980 |
| 2022-06-27 | 6,030.00 | 6,070.00 | 5,800.00 | 5,920.00 | 5,920.00 | 4,356,759 |
| 2022-06-24 | 5,230.00 | 5,920.00 | 5,110.00 | 5,740.00 | 5,740.00 | 7,163,473 |
| 2022-06-23 | 4,940.00 | 6,100.00 | 4,935.00 | 5,430.00 | 5,430.00 | 19,526,119 |
| 2022-06-22 | 5,040.00 | 5,130.00 | 4,695.00 | 4,695.00 | 4,695.00 | 907,654 |
| 2022-06-21 | 4,950.00 | 5,170.00 | 4,855.00 | 5,000.00 | 5,000.00 | 1,209,229 |
| 2022-06-20 | 5,450.00 | 5,520.00 | 4,985.00 | 5,010.00 | 5,010.00 | 613,563 |
| 2022-06-17 | 5,200.00 | 5,420.00 | 5,130.00 | 5,410.00 | 5,410.00 | 389,431 |
| 2022-06-16 | 5,400.00 | 5,590.00 | 5,380.00 | 5,390.00 | 5,390.00 | 559,411 |
| 2022-06-15 | 5,590.00 | 5,700.00 | 5,300.00 | 5,380.00 | 5,380.00 | 812,191 |
| 2022-06-14 | 5,590.00 | 5,950.00 | 5,510.00 | 5,670.00 | 5,670.00 | 955,699 |
| 2022-06-13 | 6,120.00 | 6,220.00 | 5,780.00 | 5,780.00 | 5,780.00 | 868,564 |
| 2022-06-10 | 6,410.00 | 6,470.00 | 6,300.00 | 6,330.00 | 6,330.00 | 466,879 |
| 2022-06-09 | 6,710.00 | 6,790.00 | 6,450.00 | 6,500.00 | 6,500.00 | 727,778 |
| 2022-06-08 | 6,820.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 544,834 |
| 2022-06-07 | 6,950.00 | 6,990.00 | 6,780.00 | 6,810.00 | 6,810.00 | 387,752 |
| 2022-06-03 | 7,080.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,960.00 | 389,901 |
| 2022-06-02 | 7,110.00 | 7,250.00 | 6,960.00 | 7,010.00 | 7,010.00 | 1,210,769 |
| 2022-05-31 | 6,920.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 527,598 |
| 2022-05-30 | 6,830.00 | 6,890.00 | 6,810.00 | 6,860.00 | 6,860.00 | 318,866 |
| 2022-05-27 | 6,830.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | 470,365 |
| 2022-05-26 | 6,890.00 | 6,950.00 | 6,750.00 | 6,760.00 | 6,760.00 | 502,952 |
| 2022-05-25 | 6,770.00 | 6,930.00 | 6,690.00 | 6,800.00 | 6,800.00 | 599,152 |
| 2022-05-24 | 7,060.00 | 7,060.00 | 6,760.00 | 6,770.00 | 6,770.00 | 886,591 |
| 2022-05-23 | 7,380.00 | 7,400.00 | 7,010.00 | 7,030.00 | 7,030.00 | 1,173,569 |
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.