ONTIDE Corp. (005320.KS) KSC

Currency In KRW

005320.KS Historical Return

If you invested ₩1000 in ONTIDE Corp. (005320.KS) 10 years ago, it would be worth ₩80.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩99.03, while ₩1000 invested 1 year ago would be worth ₩568.69. This corresponds to total returns of -91.97%, -90.1%, -43.13%, respectively, with annualized returns of -22.28%, -37.01%, -43.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

005320.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	690	712	712	712	660	61,396
July 30, 2026	680	696	696	726	663	55,715
July 29, 2026	649	701	701	734	632	168,986
July 28, 2026	775	655	655	791	622	204,636
July 27, 2026	814	784	784	814	753	54,632
July 23, 2026	811	814	814	838	802	21,004
July 22, 2026	848	818	818	848	801	22,458
July 21, 2026	813	828	828	875	800	23,102
July 20, 2026	827	823	823	836	817	31,706
July 16, 2026	835	827	827	835	807	35,977
July 15, 2026	853	826	826	853	819	24,770
July 14, 2026	808	829	829	842	807	40,913
July 13, 2026	818	808	808	889	807	23,867
July 10, 2026	789	818	818	844	789	28,306
July 09, 2026	760	829	829	830	760	98,369
July 08, 2026	816	818	818	836	804	30,253
July 07, 2026	819	817	817	831	800	46,915
July 06, 2026	870	820	820	870	805	21,257
July 03, 2026	825	824	824	852	801	69,560
July 02, 2026	842	833	833	855	833	61,995
July 01, 2026	909	842	842	909	835	77,573
June 30, 2026	850	835	835	875	827	47,437
June 29, 2026	847	846	846	881	841	64,973
June 26, 2026	920	881	881	949	880	142,749
June 25, 2026	1,026	966	966	1,026	964	40,291
June 24, 2026	962	991	991	1,029	962	27,338
June 23, 2026	1,026	992	992	1,070	955	452,152
June 22, 2026	1,087	1,027	1,027	1,090	1,010	412,007
June 19, 2026	1,077	1,096	1,096	1,096	1,046	150,785
June 18, 2026	1,094	1,077	1,077	1,110	1,063	407,019
June 17, 2026	1,100	1,094	1,094	1,100	1,063	228,683
June 16, 2026	1,085	1,090	1,090	1,111	1,056	260,265
June 15, 2026	1,084	1,094	1,094	1,100	1,052	272,107
June 12, 2026	1,087	1,084	1,084	1,140	1,060	373,545
June 11, 2026	1,097	1,110	1,110	1,152	1,077	195,018
June 10, 2026	1,108	1,109	1,109	1,110	1,061	212,789
June 09, 2026	1,057	1,108	1,108	1,130	1,055	242,903
June 08, 2026	1,091	1,066	1,066	1,126	1,032	212,059
June 05, 2026	1,106	1,125	1,125	1,133	1,085	152,500
June 04, 2026	1,050	1,115	1,115	1,115	1,025	203,248
June 02, 2026	1,115	1,072	1,072	1,139	1,059	261,699
June 01, 2026	1,095	1,127	1,127	1,129	1,067	255,291
May 29, 2026	1,092	1,095	1,095	1,124	1,030	183,640
May 28, 2026	1,095	1,092	1,092	1,102	1,054	239,177
May 27, 2026	1,116	1,092	1,092	1,129	1,074	357,156
May 26, 2026	1,137	1,125	1,125	1,148	1,105	341,784
May 22, 2026	1,060	1,134	1,134	1,134	1,060	166,899
May 21, 2026	1,117	1,064	1,064	1,149	1,040	407,529
May 20, 2026	1,176	1,117	1,117	1,216	1,062	405,359
May 19, 2026	1,176	1,176	1,176	1,176	1,176	0
May 18, 2026	1,176	1,176	1,176	1,176	1,176	0
May 15, 2026	1,176	1,176	1,176	1,176	1,176	0
May 14, 2026	1,176	1,176	1,176	1,176	1,176	0
May 13, 2026	1,176	1,176	1,176	1,176	1,176	0
May 12, 2026	1,176	1,176	1,176	1,176	1,176	0
May 11, 2026	1,176	1,176	1,176	1,176	1,176	0
May 08, 2026	1,176	1,176	1,176	1,176	1,176	0
May 07, 2026	1,176	1,176	1,176	1,176	1,176	0
May 06, 2026	1,176	1,176	1,176	1,176	1,176	0
May 04, 2026	1,176	1,176	1,176	1,176	1,176	0