Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,580.00 | 6,630.00 | 6,360.00 | 6,360.00 | 6,360.00 | 677,881 |
| 2022-02-21 | 6,700.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 652,122 |
| 2022-02-18 | 6,260.00 | 6,880.00 | 6,250.00 | 6,750.00 | 6,750.00 | 3,464,390 |
| 2022-02-17 | 6,490.00 | 6,630.00 | 6,150.00 | 6,360.00 | 6,360.00 | 820,993 |
| 2022-02-16 | 6,150.00 | 6,440.00 | 6,140.00 | 6,410.00 | 6,410.00 | 586,490 |
| 2022-02-15 | 6,320.00 | 6,440.00 | 6,050.00 | 6,050.00 | 6,050.00 | 567,200 |
| 2022-02-14 | 6,690.00 | 6,750.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1,006,678 |
| 2022-02-11 | 6,550.00 | 6,750.00 | 6,410.00 | 6,720.00 | 6,720.00 | 626,972 |
| 2022-02-10 | 6,680.00 | 6,770.00 | 6,440.00 | 6,590.00 | 6,590.00 | 1,034,870 |
| 2022-02-09 | 6,580.00 | 6,690.00 | 6,510.00 | 6,620.00 | 6,620.00 | 1,012,747 |
| 2022-02-08 | 6,530.00 | 6,790.00 | 6,460.00 | 6,580.00 | 6,580.00 | 3,116,150 |
| 2022-02-07 | 5,880.00 | 6,950.00 | 5,880.00 | 6,460.00 | 6,460.00 | 14,534,460 |
| 2022-02-04 | 5,750.00 | 5,970.00 | 5,740.00 | 5,900.00 | 5,900.00 | 85,457 |
| 2022-02-03 | 5,710.00 | 5,860.00 | 5,620.00 | 5,840.00 | 5,840.00 | 106,940 |
| 2022-01-28 | 5,430.00 | 5,640.00 | 5,390.00 | 5,600.00 | 5,600.00 | 99,165 |
| 2022-01-27 | 5,610.00 | 5,690.00 | 5,380.00 | 5,500.00 | 5,500.00 | 133,521 |
| 2022-01-26 | 5,460.00 | 5,850.00 | 5,460.00 | 5,660.00 | 5,660.00 | 152,412 |
| 2022-01-25 | 5,700.00 | 5,700.00 | 5,450.00 | 5,540.00 | 5,540.00 | 147,635 |
| 2022-01-24 | 5,830.00 | 5,840.00 | 5,590.00 | 5,690.00 | 5,690.00 | 152,001 |
| 2022-01-21 | 5,850.00 | 5,970.00 | 5,750.00 | 5,890.00 | 5,890.00 | 142,981 |
| 2022-01-20 | 5,720.00 | 5,870.00 | 5,680.00 | 5,860.00 | 5,860.00 | 91,982 |
| 2022-01-19 | 5,850.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,820.00 | 90,210 |
| 2022-01-18 | 6,040.00 | 6,170.00 | 5,900.00 | 5,900.00 | 5,900.00 | 156,826 |
| 2022-01-17 | 6,130.00 | 6,150.00 | 6,040.00 | 6,120.00 | 6,120.00 | 112,099 |
| 2022-01-14 | 6,040.00 | 6,230.00 | 5,950.00 | 6,100.00 | 6,100.00 | 214,471 |
| 2022-01-13 | 5,900.00 | 6,320.00 | 5,900.00 | 6,110.00 | 6,110.00 | 802,622 |
| 2022-01-12 | 5,880.00 | 6,050.00 | 5,800.00 | 5,950.00 | 5,950.00 | 129,135 |
| 2022-01-11 | 5,930.00 | 6,050.00 | 5,830.00 | 5,860.00 | 5,860.00 | 165,006 |
| 2022-01-10 | 6,040.00 | 6,290.00 | 5,920.00 | 6,050.00 | 6,050.00 | 586,620 |
| 2022-01-07 | 5,830.00 | 6,060.00 | 5,810.00 | 6,020.00 | 6,020.00 | 122,400 |
| 2022-01-06 | 5,890.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 288,627 |
| 2022-01-05 | 6,140.00 | 6,140.00 | 5,920.00 | 5,990.00 | 5,990.00 | 102,654 |
| 2022-01-04 | 6,150.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | 117,822 |
| 2022-01-03 | 6,210.00 | 6,220.00 | 6,120.00 | 6,150.00 | 6,150.00 | 120,980 |
| 2021-12-30 | 5,870.00 | 6,160.00 | 5,850.00 | 6,120.00 | 6,120.00 | 454,972 |
| 2021-12-29 | 5,550.00 | 6,020.00 | 5,550.00 | 5,870.00 | 5,870.00 | 383,127 |
| 2021-12-28 | 5,570.00 | 6,120.00 | 5,480.00 | 5,530.00 | 5,530.00 | 341,028 |
| 2021-12-27 | 5,520.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,570.00 | 94,675 |
| 2021-12-24 | 5,630.00 | 5,640.00 | 5,540.00 | 5,560.00 | 5,560.00 | 73,804 |
| 2021-12-23 | 5,660.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,600.00 | 102,182 |
| 2021-12-22 | 5,670.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | 82,074 |
| 2021-12-21 | 5,660.00 | 5,740.00 | 5,600.00 | 5,710.00 | 5,710.00 | 106,223 |
| 2021-12-20 | 5,920.00 | 5,970.00 | 5,690.00 | 5,720.00 | 5,720.00 | 268,361 |
| 2021-12-17 | 6,040.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | 101,103 |
| 2021-12-16 | 6,110.00 | 6,160.00 | 6,020.00 | 6,040.00 | 6,040.00 | 73,132 |
| 2021-12-15 | 6,180.00 | 6,450.00 | 6,100.00 | 6,110.00 | 6,110.00 | 418,321 |
| 2021-12-14 | 6,200.00 | 6,240.00 | 6,060.00 | 6,110.00 | 6,110.00 | 296,244 |
| 2021-12-13 | 6,120.00 | 6,250.00 | 6,060.00 | 6,200.00 | 6,200.00 | 139,078 |
| 2021-12-10 | 6,290.00 | 6,290.00 | 6,160.00 | 6,190.00 | 6,190.00 | 102,522 |
| 2021-12-09 | 6,250.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | 131,725 |
| 2021-12-08 | 6,250.00 | 6,340.00 | 6,170.00 | 6,310.00 | 6,310.00 | 97,146 |
| 2021-12-07 | 6,280.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | 65,434 |
| 2021-12-06 | 6,230.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,300.00 | 80,750 |
| 2021-12-03 | 6,270.00 | 6,350.00 | 6,200.00 | 6,310.00 | 6,310.00 | 110,952 |
| 2021-12-02 | 6,100.00 | 6,350.00 | 5,990.00 | 6,220.00 | 6,220.00 | 144,397 |
| 2021-12-01 | 5,820.00 | 6,140.00 | 5,630.00 | 6,110.00 | 6,110.00 | 323,898 |
| 2021-11-30 | 6,180.00 | 6,180.00 | 5,370.00 | 5,870.00 | 5,870.00 | 471,002 |
| 2021-11-29 | 6,170.00 | 6,250.00 | 5,980.00 | 6,070.00 | 6,070.00 | 192,524 |
| 2021-11-26 | 6,290.00 | 6,420.00 | 6,100.00 | 6,270.00 | 6,270.00 | 283,370 |
| 2021-11-25 | 6,410.00 | 6,450.00 | 6,180.00 | 6,200.00 | 6,200.00 | 164,492 |
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.