UK markets close in 3 hours 40 minutes

ODTech Co., Ltd. (080520.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,325.00-15.00 (-0.35%)
At close: 03:30PM KST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20244,340.004,340.004,290.004,325.004,325.007,427
25 Jun 20244,355.004,355.004,260.004,340.004,340.008,516
24 Jun 20244,320.004,345.004,255.004,330.004,330.0020,647
21 Jun 20244,340.004,370.004,295.004,320.004,320.008,069
20 Jun 20244,380.004,380.004,335.004,365.004,365.005,164
19 Jun 20244,350.004,365.004,310.004,365.004,365.0011,862
18 Jun 20244,365.004,365.004,300.004,350.004,350.0010,100
17 Jun 20244,340.004,375.004,340.004,340.004,340.0022,968
14 Jun 20244,365.004,395.004,340.004,370.004,370.005,542
13 Jun 20244,360.004,420.004,350.004,365.004,365.0012,709
12 Jun 20244,355.004,425.004,345.004,400.004,400.0011,392
11 Jun 20244,440.004,440.004,310.004,345.004,345.0018,285
10 Jun 20244,460.004,460.004,395.004,400.004,400.0013,069
07 Jun 20244,600.004,600.004,400.004,430.004,430.0028,661
05 Jun 20244,445.004,455.004,435.004,435.004,435.0018,793
04 Jun 20244,530.004,590.004,420.004,435.004,435.0034,102
03 Jun 20244,370.004,495.004,370.004,450.004,450.0025,671
31 May 20244,370.004,415.004,360.004,370.004,370.009,339
30 May 20244,375.004,420.004,340.004,385.004,385.007,471
29 May 20244,310.004,390.004,295.004,375.004,375.0023,530
28 May 20244,350.004,415.004,280.004,315.004,315.0020,448
27 May 20244,400.004,450.004,350.004,370.004,370.0013,556
24 May 20244,435.004,470.004,395.004,405.004,405.0010,630
23 May 20244,490.004,490.004,425.004,440.004,440.0010,568
22 May 20244,455.004,600.004,395.004,465.004,465.0021,732
21 May 20244,410.004,455.004,325.004,455.004,455.009,051
20 May 20244,375.004,415.004,375.004,395.004,395.007,640
17 May 20244,370.004,420.004,275.004,375.004,375.0033,469
16 May 20244,370.004,385.004,305.004,365.004,365.0013,464
14 May 20244,405.004,435.004,365.004,365.004,365.0016,260
13 May 20244,475.004,475.004,380.004,430.004,430.0010,496
10 May 20244,475.004,475.004,435.004,475.004,475.006,854
09 May 20244,500.004,510.004,440.004,475.004,475.0012,588
08 May 20244,500.004,520.004,410.004,480.004,480.0014,917
07 May 20244,545.004,545.004,430.004,480.004,480.0015,900
03 May 20244,485.004,535.004,460.004,490.004,490.0012,859
02 May 20244,395.004,480.004,390.004,470.004,470.0016,767
30 Apr 20244,430.004,480.004,430.004,465.004,465.006,305
29 Apr 20244,400.004,455.004,400.004,420.004,420.009,908
26 Apr 20244,395.004,415.004,375.004,395.004,395.0012,588
25 Apr 20244,385.004,435.004,375.004,390.004,390.008,022
24 Apr 20244,305.004,395.004,295.004,385.004,385.0016,987
23 Apr 20244,295.004,315.004,275.004,280.004,280.006,942
22 Apr 20244,250.004,350.004,250.004,280.004,280.0015,415
19 Apr 20244,360.004,375.004,235.004,285.004,285.0016,531
18 Apr 20244,315.004,370.004,315.004,360.004,360.0017,280
17 Apr 20244,320.004,340.004,280.004,315.004,315.0023,816
16 Apr 20244,320.004,420.004,275.004,300.004,300.0061,693
15 Apr 20244,480.004,480.004,385.004,450.004,450.009,948
12 Apr 20244,420.004,480.004,350.004,480.004,480.0026,861
11 Apr 20244,410.004,440.004,360.004,405.004,405.008,780
09 Apr 20244,455.004,525.004,425.004,430.004,430.0021,838
08 Apr 20244,555.004,555.004,455.004,455.004,455.0037,971
05 Apr 20244,545.004,590.004,510.004,560.004,560.007,701
04 Apr 20244,510.004,595.004,510.004,595.004,595.0013,516
03 Apr 20244,590.004,595.004,505.004,510.004,510.0020,891
02 Apr 20244,595.004,630.004,550.004,595.004,595.007,630
01 Apr 20244,565.004,605.004,540.004,595.004,595.009,636
29 Mar 20244,520.004,565.004,490.004,555.004,555.0020,112
28 Mar 20244,510.004,555.004,475.004,520.004,520.0023,314
27 Mar 20244,625.004,640.004,500.004,510.004,510.0060,281
26 Mar 20244,585.004,625.004,585.004,625.004,625.009,499
25 Mar 20244,600.004,645.004,580.004,585.004,585.0036,184
22 Mar 20244,665.004,670.004,600.004,635.004,635.0031,119
21 Mar 20244,675.004,675.004,625.004,660.004,660.0023,176
20 Mar 20244,605.004,675.004,600.004,625.004,625.0015,572
19 Mar 20244,620.004,660.004,600.004,620.004,620.0020,319
18 Mar 20244,660.004,660.004,615.004,620.004,620.0018,721
15 Mar 20244,630.004,720.004,610.004,660.004,660.0023,982
14 Mar 20244,635.004,735.004,620.004,675.004,675.0025,227
13 Mar 20244,680.004,690.004,615.004,680.004,680.0032,778
12 Mar 20244,705.004,705.004,600.004,660.004,660.0041,651
11 Mar 20244,740.004,740.004,650.004,705.004,705.0038,763
08 Mar 20244,715.004,755.004,665.004,700.004,700.0032,410
07 Mar 20244,765.004,840.004,705.004,705.004,705.0033,229
06 Mar 20244,840.004,840.004,720.004,765.004,765.0052,248
05 Mar 20244,885.004,885.004,800.004,810.004,810.0031,620
04 Mar 20244,725.004,895.004,725.004,835.004,835.0059,628
29 Feb 20244,775.004,860.004,720.004,720.004,720.0040,615
28 Feb 20244,770.004,845.004,745.004,775.004,775.0048,491
27 Feb 20244,805.004,805.004,705.004,770.004,770.0061,931
26 Feb 20244,910.004,935.004,750.004,805.004,805.00101,530
23 Feb 20245,010.005,010.004,860.004,910.004,910.00118,779
22 Feb 20244,925.005,450.004,865.004,955.004,955.002,554,871
21 Feb 20244,900.004,930.004,845.004,890.004,890.0020,881
20 Feb 20244,905.004,950.004,860.004,885.004,885.0023,530
19 Feb 20244,885.004,930.004,860.004,900.004,900.0033,709
16 Feb 20244,860.004,935.004,845.004,880.004,880.0024,724
15 Feb 20244,870.004,910.004,850.004,900.004,900.0023,682
14 Feb 20244,830.004,990.004,820.004,880.004,880.0036,017
13 Feb 20244,740.004,870.004,740.004,830.004,830.0025,759
08 Feb 20244,795.004,850.004,765.004,810.004,810.008,390
07 Feb 20244,815.004,830.004,705.004,775.004,775.0023,093
06 Feb 20244,805.004,820.004,705.004,815.004,815.0025,621
05 Feb 20244,800.004,850.004,740.004,805.004,805.0019,502
02 Feb 20244,725.004,900.004,725.004,800.004,800.0014,008
01 Feb 20244,760.004,910.004,690.004,720.004,720.0038,491
31 Jan 20244,805.004,885.004,755.004,760.004,760.0030,113
30 Jan 20244,820.004,945.004,790.004,805.004,805.0034,118
29 Jan 20244,980.004,980.004,805.004,805.004,805.0085,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...