Orbitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,350.00 | 2,380.00 | 2,295.00 | 2,320.00 | 2,320.00 | 109,311 |
| 2025-01-24 | 2,425.00 | 2,465.00 | 2,385.00 | 2,395.00 | 2,395.00 | 259,567 |
| 2025-01-23 | 2,495.00 | 2,500.00 | 2,385.00 | 2,385.00 | 2,385.00 | 300,758 |
| 2025-01-22 | 2,510.00 | 2,600.00 | 2,470.00 | 2,480.00 | 2,480.00 | 521,994 |
| 2025-01-21 | 2,435.00 | 2,490.00 | 2,380.00 | 2,470.00 | 2,470.00 | 257,461 |
| 2025-01-20 | 2,475.00 | 2,515.00 | 2,390.00 | 2,410.00 | 2,410.00 | 478,949 |
| 2025-01-17 | 2,560.00 | 2,610.00 | 2,400.00 | 2,435.00 | 2,435.00 | 1,179,228 |
| 2025-01-16 | 2,300.00 | 2,425.00 | 2,300.00 | 2,360.00 | 2,360.00 | 395,835 |
| 2025-01-15 | 2,410.00 | 2,415.00 | 2,295.00 | 2,295.00 | 2,295.00 | 355,037 |
| 2025-01-14 | 2,405.00 | 2,440.00 | 2,330.00 | 2,400.00 | 2,400.00 | 358,985 |
| 2025-01-13 | 2,375.00 | 2,610.00 | 2,270.00 | 2,400.00 | 2,400.00 | 2,814,672 |
| 2025-01-10 | 2,055.00 | 2,535.00 | 2,030.00 | 2,260.00 | 2,260.00 | 5,003,234 |
| 2025-01-09 | 2,020.00 | 2,020.00 | 1,981.00 | 1,995.00 | 1,995.00 | 53,729 |
| 2025-01-08 | 2,045.00 | 2,045.00 | 1,992.00 | 2,020.00 | 2,020.00 | 105,127 |
| 2025-01-07 | 2,050.00 | 2,085.00 | 2,035.00 | 2,045.00 | 2,045.00 | 26,823 |
| 2025-01-06 | 2,010.00 | 2,045.00 | 1,997.00 | 2,040.00 | 2,040.00 | 42,493 |
| 2025-01-03 | 1,969.00 | 2,010.00 | 1,969.00 | 2,000.00 | 2,000.00 | 53,390 |
| 2025-01-02 | 1,919.00 | 1,973.00 | 1,906.00 | 1,968.00 | 1,968.00 | 41,562 |
| 2024-12-30 | 1,912.00 | 1,926.00 | 1,892.00 | 1,922.00 | 1,922.00 | 39,728 |
| 2024-12-27 | 1,935.00 | 1,935.00 | 1,890.00 | 1,908.00 | 1,908.00 | 81,296 |
| 2024-12-26 | 1,985.00 | 1,992.00 | 1,875.00 | 1,938.00 | 1,938.00 | 97,477 |
| 2024-12-24 | 2,005.00 | 2,020.00 | 1,980.00 | 1,992.00 | 1,992.00 | 37,133 |
| 2024-12-23 | 1,983.00 | 2,005.00 | 1,965.00 | 1,990.00 | 1,990.00 | 71,079 |
| 2024-12-20 | 2,050.00 | 2,065.00 | 1,969.00 | 1,980.00 | 1,980.00 | 72,583 |
| 2024-12-19 | 1,963.00 | 2,010.00 | 1,962.00 | 2,010.00 | 2,010.00 | 74,399 |
| 2024-12-18 | 1,927.00 | 2,230.00 | 1,913.00 | 2,040.00 | 2,040.00 | 519,731 |
| 2024-12-17 | 1,951.00 | 1,952.00 | 1,924.00 | 1,927.00 | 1,927.00 | 49,199 |
| 2024-12-16 | 1,943.00 | 1,962.00 | 1,936.00 | 1,945.00 | 1,945.00 | 66,740 |
| 2024-12-13 | 1,932.00 | 1,939.00 | 1,917.00 | 1,935.00 | 1,935.00 | 56,633 |
| 2024-12-12 | 1,937.00 | 1,985.00 | 1,921.00 | 1,929.00 | 1,929.00 | 87,535 |
| 2024-12-11 | 1,848.00 | 1,935.00 | 1,840.00 | 1,934.00 | 1,934.00 | 90,595 |
| 2024-12-10 | 1,801.00 | 1,860.00 | 1,801.00 | 1,854.00 | 1,854.00 | 126,403 |
| 2024-12-09 | 1,930.00 | 1,930.00 | 1,791.00 | 1,800.00 | 1,800.00 | 269,352 |
| 2024-12-06 | 2,035.00 | 2,055.00 | 1,904.00 | 1,941.00 | 1,941.00 | 358,885 |
| 2024-12-05 | 2,045.00 | 2,095.00 | 2,010.00 | 2,065.00 | 2,065.00 | 129,055 |
| 2024-12-04 | 2,155.00 | 2,225.00 | 1,987.00 | 2,055.00 | 2,055.00 | 635,544 |
| 2024-12-03 | 2,245.00 | 2,290.00 | 2,215.00 | 2,250.00 | 2,250.00 | 63,649 |
| 2024-12-02 | 2,320.00 | 2,325.00 | 2,215.00 | 2,225.00 | 2,225.00 | 194,065 |
| 2024-11-29 | 2,435.00 | 2,435.00 | 2,305.00 | 2,315.00 | 2,315.00 | 109,472 |
| 2024-11-28 | 2,415.00 | 2,440.00 | 2,380.00 | 2,425.00 | 2,425.00 | 70,755 |
| 2024-11-27 | 2,390.00 | 2,450.00 | 2,350.00 | 2,440.00 | 2,440.00 | 132,520 |
| 2024-11-26 | 2,435.00 | 2,445.00 | 2,345.00 | 2,415.00 | 2,415.00 | 165,397 |
| 2024-11-25 | 2,420.00 | 2,485.00 | 2,380.00 | 2,430.00 | 2,430.00 | 250,416 |
| 2024-11-22 | 2,255.00 | 2,430.00 | 2,255.00 | 2,360.00 | 2,360.00 | 303,065 |
| 2024-11-21 | 2,295.00 | 2,310.00 | 2,260.00 | 2,265.00 | 2,265.00 | 73,554 |
| 2024-11-20 | 2,410.00 | 2,410.00 | 2,250.00 | 2,310.00 | 2,310.00 | 164,060 |
| 2024-11-19 | 2,340.00 | 2,435.00 | 2,340.00 | 2,365.00 | 2,365.00 | 184,421 |
| 2024-11-18 | 2,305.00 | 2,365.00 | 2,285.00 | 2,320.00 | 2,320.00 | 94,610 |
| 2024-11-15 | 2,345.00 | 2,345.00 | 2,230.00 | 2,295.00 | 2,295.00 | 198,456 |
| 2024-11-14 | 2,220.00 | 2,365.00 | 2,200.00 | 2,350.00 | 2,350.00 | 318,635 |
| 2024-11-13 | 2,280.00 | 2,430.00 | 2,175.00 | 2,200.00 | 2,200.00 | 403,069 |
| 2024-11-12 | 2,300.00 | 2,300.00 | 2,220.00 | 2,270.00 | 2,270.00 | 149,805 |
| 2024-11-11 | 2,290.00 | 2,315.00 | 2,250.00 | 2,300.00 | 2,300.00 | 112,502 |
| 2024-11-08 | 2,295.00 | 2,345.00 | 2,270.00 | 2,300.00 | 2,300.00 | 95,816 |
| 2024-11-07 | 2,325.00 | 2,375.00 | 2,255.00 | 2,295.00 | 2,295.00 | 106,915 |
| 2024-11-06 | 2,230.00 | 2,300.00 | 2,230.00 | 2,275.00 | 2,275.00 | 141,901 |
| 2024-11-05 | 2,215.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,220.00 | 86,634 |
| 2024-11-04 | 2,210.00 | 2,230.00 | 2,180.00 | 2,215.00 | 2,215.00 | 93,812 |
| 2024-11-01 | 2,190.00 | 2,235.00 | 2,190.00 | 2,210.00 | 2,210.00 | 75,368 |
| 2024-10-31 | 2,300.00 | 2,300.00 | 2,165.00 | 2,180.00 | 2,180.00 | 490,720 |
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.