ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 4,788.26 | 24,716 |
| 2023-05-08 | 5,250.00 | 5,340.00 | 5,230.00 | 5,290.00 | 4,852.47 | 31,227 |
| 2023-05-04 | 5,210.00 | 5,220.00 | 5,110.00 | 5,220.00 | 4,788.26 | 33,568 |
| 2023-05-03 | 5,160.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,751.57 | 27,533 |
| 2023-05-02 | 5,110.00 | 5,200.00 | 5,080.00 | 5,160.00 | 4,733.22 | 23,894 |
| 2023-04-28 | 5,210.00 | 5,340.00 | 5,110.00 | 5,110.00 | 4,687.36 | 66,659 |
| 2023-04-27 | 5,240.00 | 5,240.00 | 5,120.00 | 5,210.00 | 4,779.09 | 51,883 |
| 2023-04-26 | 5,270.00 | 5,340.00 | 5,180.00 | 5,230.00 | 4,797.43 | 54,870 |
| 2023-04-25 | 5,340.00 | 5,390.00 | 5,090.00 | 5,300.00 | 4,861.64 | 116,717 |
| 2023-04-24 | 5,430.00 | 5,610.00 | 5,250.00 | 5,340.00 | 4,898.34 | 103,388 |
| 2023-04-21 | 5,360.00 | 5,550.00 | 5,360.00 | 5,430.00 | 4,980.89 | 71,965 |
| 2023-04-20 | 5,630.00 | 5,690.00 | 5,400.00 | 5,440.00 | 4,990.07 | 127,933 |
| 2023-04-19 | 5,510.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,136.83 | 72,518 |
| 2023-04-18 | 5,720.00 | 5,720.00 | 5,490.00 | 5,510.00 | 5,054.28 | 150,224 |
| 2023-04-17 | 5,680.00 | 5,690.00 | 5,520.00 | 5,690.00 | 5,219.39 | 103,731 |
| 2023-04-14 | 5,770.00 | 5,850.00 | 5,640.00 | 5,650.00 | 5,182.70 | 169,586 |
| 2023-04-13 | 5,830.00 | 5,980.00 | 5,640.00 | 5,680.00 | 5,210.21 | 836,674 |
| 2023-04-12 | 5,590.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,191.87 | 302,829 |
| 2023-04-11 | 5,530.00 | 5,570.00 | 5,430.00 | 5,540.00 | 5,081.79 | 206,135 |
| 2023-04-10 | 5,640.00 | 5,660.00 | 5,400.00 | 5,530.00 | 5,072.62 | 452,884 |
| 2023-04-07 | 5,270.00 | 5,690.00 | 5,270.00 | 5,640.00 | 5,173.52 | 855,296 |
| 2023-04-06 | 5,310.00 | 5,310.00 | 5,150.00 | 5,180.00 | 4,751.57 | 72,525 |
| 2023-04-05 | 5,330.00 | 5,410.00 | 5,280.00 | 5,310.00 | 4,870.82 | 47,808 |
| 2023-04-04 | 5,390.00 | 5,450.00 | 5,270.00 | 5,300.00 | 4,861.64 | 97,922 |
| 2023-04-03 | 5,330.00 | 5,430.00 | 5,320.00 | 5,340.00 | 4,898.34 | 87,824 |
| 2023-03-31 | 5,440.00 | 5,490.00 | 5,320.00 | 5,370.00 | 4,925.85 | 78,743 |
| 2023-03-30 | 5,420.00 | 5,520.00 | 5,350.00 | 5,420.00 | 4,971.72 | 116,891 |
| 2023-03-29 | 5,370.00 | 5,410.00 | 5,270.00 | 5,340.00 | 4,898.34 | 116,392 |
| 2023-03-28 | 5,210.00 | 5,370.00 | 5,190.00 | 5,320.00 | 4,879.99 | 98,296 |
| 2023-03-27 | 5,280.00 | 5,330.00 | 5,130.00 | 5,230.00 | 4,797.43 | 81,882 |
| 2023-03-24 | 5,190.00 | 5,290.00 | 5,170.00 | 5,280.00 | 4,843.30 | 77,453 |
| 2023-03-23 | 5,150.00 | 5,220.00 | 5,110.00 | 5,190.00 | 4,760.74 | 58,438 |
| 2023-03-22 | 5,200.00 | 5,230.00 | 5,110.00 | 5,150.00 | 4,724.05 | 37,730 |
| 2023-03-21 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 4,760.74 | 58,006 |
| 2023-03-20 | 5,160.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,751.57 | 44,379 |
| 2023-03-17 | 5,010.00 | 5,160.00 | 5,010.00 | 5,120.00 | 4,696.53 | 81,015 |
| 2023-03-16 | 4,975.00 | 5,080.00 | 4,815.00 | 4,970.00 | 4,558.94 | 70,570 |
| 2023-03-15 | 4,860.00 | 5,000.00 | 4,860.00 | 4,980.00 | 4,568.11 | 61,128 |
| 2023-03-14 | 5,010.00 | 5,080.00 | 4,800.00 | 4,840.00 | 4,439.69 | 112,370 |
| 2023-03-13 | 5,010.00 | 5,190.00 | 5,010.00 | 5,050.00 | 4,632.32 | 96,543 |
| 2023-03-10 | 5,300.00 | 5,300.00 | 5,140.00 | 5,160.00 | 4,733.22 | 61,502 |
| 2023-03-09 | 5,380.00 | 5,450.00 | 5,230.00 | 5,320.00 | 4,879.99 | 81,282 |
| 2023-03-08 | 5,500.00 | 5,500.00 | 5,370.00 | 5,410.00 | 4,962.55 | 70,954 |
| 2023-03-07 | 5,490.00 | 5,530.00 | 5,390.00 | 5,500.00 | 5,045.10 | 79,440 |
| 2023-03-06 | 5,410.00 | 5,530.00 | 5,320.00 | 5,490.00 | 5,035.93 | 112,414 |
| 2023-03-03 | 5,310.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,944.20 | 66,707 |
| 2023-03-02 | 5,410.00 | 5,490.00 | 5,260.00 | 5,310.00 | 4,870.82 | 66,816 |
| 2023-02-28 | 5,270.00 | 5,450.00 | 5,260.00 | 5,410.00 | 4,962.55 | 95,434 |
| 2023-02-27 | 5,360.00 | 5,360.00 | 5,170.00 | 5,260.00 | 4,824.95 | 75,035 |
| 2023-02-24 | 5,450.00 | 5,540.00 | 5,310.00 | 5,370.00 | 4,925.85 | 103,946 |
| 2023-02-23 | 5,380.00 | 5,450.00 | 5,310.00 | 5,400.00 | 4,953.37 | 84,747 |
| 2023-02-22 | 5,500.00 | 5,500.00 | 5,340.00 | 5,410.00 | 4,962.55 | 110,614 |
| 2023-02-21 | 5,400.00 | 5,880.00 | 5,370.00 | 5,540.00 | 5,081.79 | 917,372 |
| 2023-02-20 | 5,350.00 | 5,470.00 | 5,170.00 | 5,370.00 | 4,925.85 | 107,938 |
| 2023-02-17 | 5,390.00 | 5,450.00 | 5,340.00 | 5,350.00 | 4,907.51 | 83,284 |
| 2023-02-16 | 5,360.00 | 5,500.00 | 5,360.00 | 5,480.00 | 5,026.76 | 168,443 |
| 2023-02-15 | 5,480.00 | 5,540.00 | 5,310.00 | 5,360.00 | 4,916.68 | 255,217 |
| 2023-02-14 | 5,430.00 | 5,630.00 | 5,430.00 | 5,500.00 | 5,045.10 | 338,836 |
| 2023-02-13 | 5,600.00 | 5,680.00 | 5,470.00 | 5,470.00 | 5,017.58 | 492,511 |
| 2023-02-10 | 5,600.00 | 6,150.00 | 5,400.00 | 5,400.00 | 4,953.37 | 3,002,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.