Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,310.00 | 6,350.00 | 6,100.00 | 6,280.00 | 6,280.00 | 134,851 |
| 2021-11-23 | 6,300.00 | 6,400.00 | 6,200.00 | 6,270.00 | 6,270.00 | 103,911 |
| 2021-11-22 | 6,250.00 | 6,360.00 | 6,100.00 | 6,250.00 | 6,250.00 | 161,450 |
| 2021-11-19 | 6,390.00 | 6,510.00 | 6,250.00 | 6,340.00 | 6,340.00 | 126,759 |
| 2021-11-18 | 6,670.00 | 6,670.00 | 6,230.00 | 6,440.00 | 6,440.00 | 140,566 |
| 2021-11-17 | 6,700.00 | 6,750.00 | 6,520.00 | 6,590.00 | 6,590.00 | 126,377 |
| 2021-11-16 | 6,540.00 | 6,600.00 | 6,430.00 | 6,600.00 | 6,600.00 | 124,602 |
| 2021-11-15 | 6,500.00 | 6,520.00 | 6,360.00 | 6,510.00 | 6,510.00 | 94,815 |
| 2021-11-12 | 6,230.00 | 6,450.00 | 6,230.00 | 6,400.00 | 6,400.00 | 104,819 |
| 2021-11-11 | 6,350.00 | 6,390.00 | 6,120.00 | 6,200.00 | 6,200.00 | 172,429 |
| 2021-11-10 | 6,790.00 | 6,790.00 | 6,360.00 | 6,370.00 | 6,370.00 | 298,521 |
| 2021-11-09 | 6,580.00 | 6,980.00 | 6,580.00 | 6,770.00 | 6,770.00 | 209,811 |
| 2021-11-08 | 6,950.00 | 6,950.00 | 6,650.00 | 6,700.00 | 6,700.00 | 287,816 |
| 2021-11-05 | 7,020.00 | 7,140.00 | 6,940.00 | 6,940.00 | 6,940.00 | 273,109 |
| 2021-11-04 | 7,090.00 | 7,190.00 | 6,960.00 | 6,960.00 | 6,960.00 | 560,624 |
| 2021-11-03 | 7,190.00 | 7,190.00 | 6,900.00 | 6,950.00 | 6,950.00 | 206,105 |
| 2021-11-02 | 6,950.00 | 7,160.00 | 6,920.00 | 7,140.00 | 7,140.00 | 163,342 |
| 2021-11-01 | 7,150.00 | 7,180.00 | 6,990.00 | 7,050.00 | 7,050.00 | 252,525 |
| 2021-10-29 | 7,200.00 | 7,310.00 | 7,090.00 | 7,150.00 | 7,150.00 | 246,778 |
| 2021-10-28 | 7,520.00 | 7,530.00 | 7,200.00 | 7,220.00 | 7,220.00 | 510,382 |
| 2021-10-27 | 7,400.00 | 7,730.00 | 7,330.00 | 7,540.00 | 7,540.00 | 959,643 |
| 2021-10-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 312,366 |
| 2021-10-25 | 7,430.00 | 7,540.00 | 7,260.00 | 7,350.00 | 7,350.00 | 578,570 |
| 2021-10-22 | 7,300.00 | 7,390.00 | 7,190.00 | 7,240.00 | 7,240.00 | 183,612 |
| 2021-10-21 | 7,300.00 | 7,400.00 | 7,150.00 | 7,250.00 | 7,250.00 | 280,769 |
| 2021-10-20 | 7,180.00 | 7,330.00 | 7,150.00 | 7,260.00 | 7,260.00 | 380,895 |
| 2021-10-19 | 7,190.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 150,562 |
| 2021-10-18 | 7,180.00 | 7,280.00 | 7,080.00 | 7,140.00 | 7,140.00 | 348,938 |
| 2021-10-15 | 6,790.00 | 7,130.00 | 6,730.00 | 7,120.00 | 7,120.00 | 591,458 |
| 2021-10-14 | 6,400.00 | 6,610.00 | 6,360.00 | 6,590.00 | 6,590.00 | 173,897 |
← NewerPage 21 of 21 · 1,230 trading days
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.