ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,530.00 | 6,530.00 | 6,390.00 | 6,460.00 | 5,797.44 | 59,599 |
| 2022-05-18 | 6,630.00 | 6,760.00 | 6,570.00 | 6,660.00 | 5,976.93 | 46,413 |
| 2022-05-17 | 6,620.00 | 6,700.00 | 6,570.00 | 6,630.00 | 5,950.00 | 55,126 |
| 2022-05-16 | 6,760.00 | 6,820.00 | 6,600.00 | 6,610.00 | 5,932.06 | 74,174 |
| 2022-05-13 | 6,610.00 | 6,780.00 | 6,530.00 | 6,750.00 | 6,057.70 | 43,159 |
| 2022-05-12 | 6,730.00 | 6,830.00 | 6,550.00 | 6,600.00 | 5,923.08 | 100,199 |
| 2022-05-11 | 6,820.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,165.39 | 46,689 |
| 2022-05-10 | 6,860.00 | 6,940.00 | 6,510.00 | 6,890.00 | 6,183.34 | 246,207 |
| 2022-05-09 | 7,190.00 | 7,200.00 | 7,020.00 | 7,030.00 | 6,308.98 | 88,499 |
| 2022-05-06 | 7,330.00 | 7,340.00 | 7,190.00 | 7,240.00 | 6,497.44 | 122,590 |
| 2022-05-04 | 7,540.00 | 7,540.00 | 7,360.00 | 7,470.00 | 6,703.85 | 74,008 |
| 2022-05-03 | 7,430.00 | 7,540.00 | 7,360.00 | 7,450.00 | 6,685.90 | 91,953 |
| 2022-05-02 | 7,280.00 | 7,440.00 | 7,260.00 | 7,430.00 | 6,667.95 | 63,037 |
| 2022-04-29 | 7,350.00 | 7,410.00 | 7,320.00 | 7,330.00 | 6,578.21 | 71,000 |
| 2022-04-28 | 7,460.00 | 7,500.00 | 7,280.00 | 7,350.00 | 6,596.16 | 138,625 |
| 2022-04-27 | 7,370.00 | 7,480.00 | 7,320.00 | 7,450.00 | 6,685.90 | 121,118 |
| 2022-04-26 | 7,330.00 | 7,640.00 | 7,330.00 | 7,560.00 | 6,784.62 | 196,091 |
| 2022-04-25 | 7,420.00 | 7,680.00 | 7,320.00 | 7,380.00 | 6,623.08 | 214,123 |
| 2022-04-22 | 7,580.00 | 7,700.00 | 7,450.00 | 7,550.00 | 6,775.65 | 157,674 |
| 2022-04-21 | 7,530.00 | 7,750.00 | 7,500.00 | 7,670.00 | 6,883.34 | 229,753 |
| 2022-04-20 | 7,560.00 | 7,640.00 | 7,470.00 | 7,530.00 | 6,757.70 | 137,440 |
| 2022-04-19 | 7,550.00 | 7,640.00 | 7,530.00 | 7,550.00 | 6,775.65 | 118,858 |
| 2022-04-18 | 7,460.00 | 7,630.00 | 7,420.00 | 7,580.00 | 6,802.57 | 157,667 |
| 2022-04-15 | 7,390.00 | 7,510.00 | 7,360.00 | 7,490.00 | 6,721.80 | 127,474 |
| 2022-04-14 | 7,300.00 | 7,590.00 | 7,300.00 | 7,490.00 | 6,721.80 | 313,933 |
| 2022-04-13 | 7,250.00 | 7,350.00 | 7,220.00 | 7,280.00 | 6,533.34 | 162,706 |
| 2022-04-12 | 7,290.00 | 7,460.00 | 7,110.00 | 7,250.00 | 6,506.42 | 233,392 |
| 2022-04-11 | 7,500.00 | 8,240.00 | 7,370.00 | 7,370.00 | 6,614.11 | 1,603,340 |
| 2022-04-08 | 7,710.00 | 7,710.00 | 7,320.00 | 7,370.00 | 6,614.11 | 883,626 |
| 2022-04-07 | 7,100.00 | 8,450.00 | 7,000.00 | 8,450.00 | 7,583.34 | 1,755,638 |
| 2022-04-06 | 7,280.00 | 7,350.00 | 7,100.00 | 7,140.00 | 6,407.70 | 173,557 |
| 2022-04-05 | 7,320.00 | 7,440.00 | 7,320.00 | 7,360.00 | 6,605.13 | 66,416 |
| 2022-04-04 | 7,400.00 | 7,410.00 | 7,210.00 | 7,340.00 | 6,587.18 | 118,985 |
| 2022-04-01 | 7,580.00 | 7,580.00 | 7,400.00 | 7,400.00 | 6,641.03 | 145,148 |
| 2022-03-31 | 7,460.00 | 7,640.00 | 7,390.00 | 7,590.00 | 6,811.54 | 160,311 |
| 2022-03-30 | 7,580.00 | 7,580.00 | 7,390.00 | 7,460.00 | 6,694.88 | 109,745 |
| 2022-03-29 | 7,560.00 | 7,640.00 | 7,480.00 | 7,510.00 | 6,739.75 | 90,617 |
| 2022-03-28 | 7,560.00 | 7,620.00 | 7,380.00 | 7,610.00 | 6,829.49 | 105,454 |
| 2022-03-25 | 7,640.00 | 7,650.00 | 7,520.00 | 7,560.00 | 6,784.62 | 92,867 |
| 2022-03-24 | 7,500.00 | 7,640.00 | 7,490.00 | 7,570.00 | 6,793.59 | 129,656 |
| 2022-03-23 | 7,630.00 | 7,630.00 | 7,500.00 | 7,570.00 | 6,793.59 | 134,802 |
| 2022-03-22 | 7,440.00 | 7,640.00 | 7,440.00 | 7,570.00 | 6,793.59 | 145,373 |
| 2022-03-21 | 7,610.00 | 7,610.00 | 7,380.00 | 7,430.00 | 6,667.95 | 160,950 |
| 2022-03-18 | 7,400.00 | 7,580.00 | 7,360.00 | 7,550.00 | 6,775.65 | 171,736 |
| 2022-03-17 | 7,390.00 | 7,540.00 | 7,330.00 | 7,400.00 | 6,641.03 | 208,064 |
| 2022-03-16 | 7,120.00 | 7,320.00 | 7,120.00 | 7,310.00 | 6,560.26 | 122,065 |
| 2022-03-15 | 7,020.00 | 7,140.00 | 7,020.00 | 7,100.00 | 6,371.80 | 84,302 |
| 2022-03-14 | 7,320.00 | 7,390.00 | 7,060.00 | 7,070.00 | 6,344.88 | 142,335 |
| 2022-03-11 | 7,280.00 | 7,320.00 | 7,200.00 | 7,320.00 | 6,569.24 | 100,124 |
| 2022-03-10 | 7,330.00 | 7,330.00 | 7,190.00 | 7,280.00 | 6,533.34 | 89,371 |
| 2022-03-08 | 7,110.00 | 7,220.00 | 7,050.00 | 7,100.00 | 6,371.80 | 117,917 |
| 2022-03-07 | 7,450.00 | 7,470.00 | 7,210.00 | 7,230.00 | 6,488.47 | 130,404 |
| 2022-03-04 | 7,460.00 | 7,500.00 | 7,350.00 | 7,480.00 | 6,712.83 | 126,738 |
| 2022-03-03 | 7,400.00 | 7,570.00 | 7,350.00 | 7,520.00 | 6,748.72 | 180,864 |
| 2022-03-02 | 7,180.00 | 7,400.00 | 7,180.00 | 7,350.00 | 6,596.16 | 93,846 |
| 2022-02-28 | 7,190.00 | 7,290.00 | 7,170.00 | 7,230.00 | 6,488.47 | 78,058 |
| 2022-02-25 | 7,190.00 | 7,280.00 | 7,140.00 | 7,180.00 | 6,443.59 | 115,866 |
| 2022-02-24 | 7,330.00 | 7,400.00 | 6,990.00 | 7,050.00 | 6,326.93 | 163,792 |
| 2022-02-23 | 7,210.00 | 7,440.00 | 7,210.00 | 7,430.00 | 6,667.95 | 136,669 |
| 2022-02-22 | 7,170.00 | 7,360.00 | 7,140.00 | 7,190.00 | 6,452.57 | 112,508 |
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.