ODTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,340.00 | 7,390.00 | 7,170.00 | 7,390.00 | 6,632.06 | 109,385 |
| 2022-02-18 | 7,150.00 | 7,410.00 | 7,120.00 | 7,400.00 | 6,641.03 | 136,091 |
| 2022-02-17 | 7,370.00 | 7,470.00 | 7,040.00 | 7,220.00 | 6,479.49 | 310,425 |
| 2022-02-16 | 6,970.00 | 7,380.00 | 6,910.00 | 7,380.00 | 6,623.08 | 365,719 |
| 2022-02-15 | 6,930.00 | 7,070.00 | 6,750.00 | 6,750.00 | 6,057.70 | 247,872 |
| 2022-02-14 | 7,070.00 | 7,180.00 | 6,850.00 | 6,970.00 | 6,255.13 | 306,425 |
| 2022-02-11 | 7,500.00 | 7,710.00 | 7,280.00 | 7,300.00 | 6,551.29 | 634,394 |
| 2022-02-10 | 7,600.00 | 7,680.00 | 7,450.00 | 7,570.00 | 6,793.59 | 334,989 |
| 2022-02-09 | 7,370.00 | 7,830.00 | 7,360.00 | 7,550.00 | 6,775.65 | 1,014,216 |
| 2022-02-08 | 7,530.00 | 7,770.00 | 7,140.00 | 7,280.00 | 6,533.34 | 651,739 |
| 2022-02-07 | 7,650.00 | 7,740.00 | 7,520.00 | 7,520.00 | 6,748.72 | 516,904 |
| 2022-02-04 | 7,410.00 | 7,740.00 | 7,400.00 | 7,540.00 | 6,766.67 | 520,738 |
| 2022-02-03 | 7,540.00 | 7,600.00 | 7,350.00 | 7,510.00 | 6,739.75 | 569,254 |
| 2022-01-28 | 7,390.00 | 7,510.00 | 6,760.00 | 7,510.00 | 6,739.75 | 954,003 |
| 2022-01-27 | 7,370.00 | 7,560.00 | 7,130.00 | 7,320.00 | 6,569.24 | 953,403 |
| 2022-01-26 | 7,500.00 | 7,790.00 | 7,260.00 | 7,270.00 | 6,524.36 | 1,565,623 |
| 2022-01-25 | 7,740.00 | 7,820.00 | 7,240.00 | 7,380.00 | 6,623.08 | 943,785 |
| 2022-01-24 | 7,920.00 | 7,960.00 | 7,550.00 | 7,690.00 | 6,901.29 | 740,105 |
| 2022-01-21 | 7,930.00 | 8,090.00 | 7,690.00 | 8,090.00 | 7,260.26 | 994,744 |
| 2022-01-20 | 7,950.00 | 8,210.00 | 7,830.00 | 8,180.00 | 7,341.03 | 1,586,468 |
| 2022-01-19 | 7,920.00 | 8,060.00 | 7,640.00 | 8,060.00 | 7,233.34 | 1,797,185 |
| 2022-01-18 | 8,550.00 | 8,690.00 | 8,150.00 | 8,170.00 | 7,332.06 | 3,026,550 |
| 2022-01-17 | 8,520.00 | 8,950.00 | 8,300.00 | 8,750.00 | 7,852.57 | 13,271,570 |
| 2022-01-14 | 6,710.00 | 8,600.00 | 6,660.00 | 8,600.00 | 7,717.95 | 13,005,090 |
| 2022-01-13 | 6,750.00 | 6,780.00 | 6,600.00 | 6,620.00 | 5,941.03 | 61,079 |
| 2022-01-12 | 6,320.00 | 6,750.00 | 6,320.00 | 6,720.00 | 6,030.77 | 219,100 |
| 2022-01-11 | 6,450.00 | 6,490.00 | 6,310.00 | 6,320.00 | 5,671.80 | 65,524 |
| 2022-01-10 | 6,570.00 | 6,570.00 | 6,430.00 | 6,520.00 | 5,851.29 | 41,041 |
| 2022-01-07 | 6,420.00 | 6,550.00 | 6,420.00 | 6,530.00 | 5,860.26 | 27,827 |
| 2022-01-06 | 6,430.00 | 6,540.00 | 6,410.00 | 6,420.00 | 5,761.54 | 54,868 |
| 2022-01-05 | 6,660.00 | 6,670.00 | 6,530.00 | 6,530.00 | 5,860.26 | 40,844 |
| 2022-01-04 | 6,680.00 | 6,680.00 | 6,610.00 | 6,670.00 | 5,985.90 | 47,663 |
| 2022-01-03 | 6,580.00 | 6,680.00 | 6,550.00 | 6,680.00 | 5,994.88 | 57,848 |
| 2021-12-30 | 6,490.00 | 6,630.00 | 6,470.00 | 6,560.00 | 5,887.18 | 83,655 |
| 2021-12-29 | 6,400.00 | 6,510.00 | 6,400.00 | 6,480.00 | 5,815.39 | 57,217 |
| 2021-12-28 | 6,470.00 | 6,500.00 | 6,390.00 | 6,460.00 | 5,707.70 | 95,400 |
| 2021-12-27 | 6,470.00 | 6,490.00 | 6,390.00 | 6,470.00 | 5,716.53 | 65,447 |
| 2021-12-24 | 6,440.00 | 6,500.00 | 6,430.00 | 6,470.00 | 5,716.53 | 36,359 |
| 2021-12-23 | 6,430.00 | 6,450.00 | 6,370.00 | 6,400.00 | 5,654.68 | 22,804 |
| 2021-12-22 | 6,300.00 | 6,420.00 | 6,300.00 | 6,410.00 | 5,663.52 | 35,635 |
| 2021-12-21 | 6,280.00 | 6,290.00 | 6,190.00 | 6,290.00 | 5,557.49 | 29,987 |
| 2021-12-20 | 6,350.00 | 6,390.00 | 6,230.00 | 6,280.00 | 5,548.66 | 52,654 |
| 2021-12-17 | 6,390.00 | 6,450.00 | 6,340.00 | 6,400.00 | 5,654.68 | 27,842 |
| 2021-12-16 | 6,320.00 | 6,450.00 | 6,320.00 | 6,400.00 | 5,654.68 | 36,908 |
| 2021-12-15 | 6,280.00 | 6,340.00 | 6,250.00 | 6,320.00 | 5,584.00 | 32,328 |
| 2021-12-14 | 6,270.00 | 6,340.00 | 6,270.00 | 6,280.00 | 5,548.66 | 32,134 |
| 2021-12-13 | 6,300.00 | 6,450.00 | 6,260.00 | 6,340.00 | 5,601.67 | 57,582 |
| 2021-12-10 | 6,360.00 | 6,360.00 | 6,240.00 | 6,300.00 | 5,566.33 | 21,953 |
| 2021-12-09 | 6,300.00 | 6,360.00 | 6,280.00 | 6,320.00 | 5,584.00 | 38,670 |
| 2021-12-08 | 6,400.00 | 6,480.00 | 6,200.00 | 6,250.00 | 5,522.15 | 121,121 |
| 2021-12-07 | 6,310.00 | 6,400.00 | 6,300.00 | 6,310.00 | 5,575.16 | 33,212 |
| 2021-12-06 | 6,220.00 | 6,310.00 | 6,170.00 | 6,310.00 | 5,575.16 | 33,706 |
| 2021-12-03 | 6,180.00 | 6,240.00 | 6,100.00 | 6,220.00 | 5,495.65 | 26,954 |
| 2021-12-02 | 5,770.00 | 6,150.00 | 5,760.00 | 6,120.00 | 5,407.29 | 62,704 |
| 2021-12-01 | 5,740.00 | 5,990.00 | 5,680.00 | 5,930.00 | 5,239.42 | 80,824 |
| 2021-11-30 | 6,250.00 | 6,270.00 | 5,740.00 | 5,740.00 | 5,071.54 | 154,874 |
| 2021-11-29 | 6,280.00 | 6,370.00 | 6,180.00 | 6,180.00 | 5,460.30 | 136,214 |
| 2021-11-26 | 6,700.00 | 6,710.00 | 6,460.00 | 6,510.00 | 5,751.87 | 46,016 |
| 2021-11-25 | 6,720.00 | 6,750.00 | 6,650.00 | 6,700.00 | 5,919.75 | 20,612 |
| 2021-11-24 | 6,730.00 | 6,780.00 | 6,620.00 | 6,750.00 | 5,963.92 | 60,394 |
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.