Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,190.00 | 7,350.00 | 7,140.00 | 7,240.00 | 7,240.00 | 2,982,790 |
| 2022-05-19 | 6,670.00 | 7,050.00 | 6,670.00 | 6,910.00 | 6,910.00 | 1,724,374 |
| 2022-05-18 | 6,850.00 | 7,120.00 | 6,680.00 | 6,830.00 | 6,830.00 | 2,658,600 |
| 2022-05-17 | 6,950.00 | 7,080.00 | 6,770.00 | 6,830.00 | 6,830.00 | 1,497,890 |
| 2022-05-16 | 7,140.00 | 7,280.00 | 7,030.00 | 7,040.00 | 7,040.00 | 1,508,716 |
| 2022-05-13 | 7,480.00 | 7,670.00 | 7,050.00 | 7,140.00 | 7,140.00 | 5,020,619 |
| 2022-05-12 | 7,940.00 | 8,030.00 | 7,330.00 | 7,400.00 | 7,400.00 | 3,908,199 |
| 2022-05-11 | 7,960.00 | 8,220.00 | 7,790.00 | 7,860.00 | 7,860.00 | 5,066,916 |
| 2022-05-10 | 8,300.00 | 8,440.00 | 7,800.00 | 7,860.00 | 7,860.00 | 8,190,834 |
| 2022-05-09 | 7,550.00 | 8,620.00 | 7,500.00 | 7,890.00 | 7,890.00 | 24,143,779 |
| 2022-05-06 | 7,250.00 | 7,550.00 | 7,100.00 | 7,450.00 | 7,450.00 | 2,610,897 |
| 2022-05-04 | 7,340.00 | 7,390.00 | 7,170.00 | 7,190.00 | 7,190.00 | 413,974 |
| 2022-05-03 | 7,320.00 | 7,610.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,380,472 |
| 2022-05-02 | 7,160.00 | 7,310.00 | 7,090.00 | 7,210.00 | 7,210.00 | 331,646 |
| 2022-04-29 | 7,060.00 | 7,300.00 | 7,060.00 | 7,200.00 | 7,200.00 | 591,645 |
| 2022-04-28 | 7,080.00 | 7,110.00 | 6,970.00 | 6,990.00 | 6,990.00 | 236,408 |
| 2022-04-27 | 7,070.00 | 7,190.00 | 6,850.00 | 7,070.00 | 7,070.00 | 430,504 |
| 2022-04-26 | 7,460.00 | 7,460.00 | 7,210.00 | 7,240.00 | 7,240.00 | 414,153 |
| 2022-04-25 | 7,120.00 | 7,440.00 | 7,030.00 | 7,360.00 | 7,360.00 | 850,987 |
| 2022-04-22 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 373,828 |
| 2022-04-21 | 6,950.00 | 7,400.00 | 6,950.00 | 7,260.00 | 7,260.00 | 2,373,653 |
| 2022-04-20 | 6,840.00 | 6,890.00 | 6,750.00 | 6,800.00 | 6,800.00 | 156,812 |
| 2022-04-19 | 6,820.00 | 6,910.00 | 6,740.00 | 6,820.00 | 6,820.00 | 319,515 |
| 2022-04-18 | 7,090.00 | 7,180.00 | 6,880.00 | 6,880.00 | 6,880.00 | 384,875 |
| 2022-04-15 | 6,980.00 | 7,030.00 | 6,920.00 | 7,030.00 | 7,030.00 | 212,470 |
| 2022-04-14 | 7,000.00 | 7,430.00 | 6,900.00 | 7,010.00 | 7,010.00 | 2,286,813 |
| 2022-04-13 | 6,680.00 | 6,860.00 | 6,640.00 | 6,860.00 | 6,860.00 | 162,343 |
| 2022-04-12 | 6,780.00 | 6,860.00 | 6,610.00 | 6,660.00 | 6,660.00 | 282,949 |
| 2022-04-11 | 6,790.00 | 6,980.00 | 6,710.00 | 6,730.00 | 6,730.00 | 198,788 |
| 2022-04-08 | 6,970.00 | 7,060.00 | 6,680.00 | 6,800.00 | 6,800.00 | 333,048 |
| 2022-04-07 | 7,090.00 | 7,170.00 | 6,860.00 | 6,940.00 | 6,940.00 | 375,410 |
| 2022-04-06 | 7,130.00 | 7,240.00 | 7,050.00 | 7,140.00 | 7,140.00 | 413,922 |
| 2022-04-05 | 7,170.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 303,403 |
| 2022-04-04 | 7,220.00 | 7,270.00 | 7,050.00 | 7,150.00 | 7,150.00 | 528,662 |
| 2022-04-01 | 7,440.00 | 7,550.00 | 7,130.00 | 7,220.00 | 7,220.00 | 803,833 |
| 2022-03-31 | 7,410.00 | 7,520.00 | 7,330.00 | 7,390.00 | 7,390.00 | 444,393 |
| 2022-03-30 | 7,460.00 | 7,750.00 | 7,350.00 | 7,410.00 | 7,410.00 | 1,062,052 |
| 2022-03-29 | 7,660.00 | 7,670.00 | 7,400.00 | 7,420.00 | 7,420.00 | 589,689 |
| 2022-03-28 | 7,720.00 | 7,830.00 | 7,610.00 | 7,610.00 | 7,610.00 | 605,177 |
| 2022-03-25 | 7,870.00 | 7,960.00 | 7,710.00 | 7,720.00 | 7,720.00 | 841,541 |
| 2022-03-24 | 7,770.00 | 8,200.00 | 7,660.00 | 7,870.00 | 7,870.00 | 3,868,486 |
| 2022-03-23 | 7,590.00 | 7,890.00 | 7,460.00 | 7,700.00 | 7,700.00 | 2,750,830 |
| 2022-03-22 | 7,650.00 | 7,690.00 | 7,430.00 | 7,570.00 | 7,570.00 | 712,130 |
| 2022-03-21 | 7,730.00 | 7,760.00 | 7,520.00 | 7,530.00 | 7,530.00 | 700,466 |
| 2022-03-18 | 7,700.00 | 7,790.00 | 7,560.00 | 7,730.00 | 7,730.00 | 1,243,096 |
| 2022-03-17 | 7,750.00 | 7,810.00 | 7,580.00 | 7,730.00 | 7,730.00 | 1,791,486 |
| 2022-03-16 | 7,410.00 | 8,200.00 | 7,250.00 | 7,780.00 | 7,780.00 | 17,037,699 |
| 2022-03-15 | 7,110.00 | 7,380.00 | 7,100.00 | 7,150.00 | 7,150.00 | 959,007 |
| 2022-03-14 | 7,370.00 | 7,420.00 | 7,030.00 | 7,250.00 | 7,250.00 | 1,394,199 |
| 2022-03-11 | 6,910.00 | 7,480.00 | 6,910.00 | 7,350.00 | 7,350.00 | 2,991,158 |
| 2022-03-10 | 7,450.00 | 7,490.00 | 6,930.00 | 6,970.00 | 6,970.00 | 1,897,543 |
| 2022-03-08 | 6,960.00 | 7,290.00 | 6,790.00 | 7,120.00 | 7,120.00 | 1,582,835 |
| 2022-03-07 | 7,110.00 | 7,300.00 | 7,000.00 | 7,040.00 | 7,040.00 | 1,617,511 |
| 2022-03-04 | 6,810.00 | 7,710.00 | 6,780.00 | 7,080.00 | 7,080.00 | 9,996,274 |
| 2022-03-03 | 7,050.00 | 7,050.00 | 6,770.00 | 6,850.00 | 6,850.00 | 820,345 |
| 2022-03-02 | 6,760.00 | 7,090.00 | 6,650.00 | 6,860.00 | 6,860.00 | 1,074,261 |
| 2022-02-28 | 7,050.00 | 7,290.00 | 6,750.00 | 6,790.00 | 6,790.00 | 4,790,137 |
| 2022-02-25 | 6,460.00 | 6,610.00 | 6,370.00 | 6,540.00 | 6,540.00 | 668,616 |
| 2022-02-24 | 6,490.00 | 6,690.00 | 6,230.00 | 6,270.00 | 6,270.00 | 636,860 |
| 2022-02-23 | 6,450.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,550.00 | 415,639 |
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.