ONTIDE Corp. (005320.KS) KSC
510.00
-14(-2.67%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
510.00
-14(-2.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 519 | 510 | 510 | 524 | 508 | 224,844 |
| March 12, 2026 | 524 | 524 | 524 | 552 | 518 | 319,426 |
| March 11, 2026 | 525 | 524 | 524 | 539 | 518 | 364,359 |
| March 10, 2026 | 540 | 529 | 529 | 559 | 520 | 320,046 |
| March 09, 2026 | 559 | 528 | 528 | 559 | 510 | 476,390 |
| March 06, 2026 | 455 | 563 | 563 | 571 | 455 | 2.41M |
| March 05, 2026 | 729 | 603 | 603 | 729 | 571 | 3.06M |
| March 04, 2026 | 572 | 553 | 553 | 600 | 527 | 1.13M |
| March 03, 2026 | 600 | 571 | 571 | 600 | 555 | 593,414 |
| February 27, 2026 | 623 | 600 | 600 | 623 | 595 | 595,508 |
| February 26, 2026 | 603 | 620 | 620 | 625 | 590 | 606,834 |
| February 25, 2026 | 536 | 603 | 603 | 607 | 522 | 1.79M |
| February 24, 2026 | 535 | 533 | 533 | 535 | 505 | 626,842 |
| February 23, 2026 | 474 | 523 | 523 | 534 | 467 | 2.06M |
| February 20, 2026 | 423 | 473 | 0 | 478 | 423 | 918,600 |
| February 19, 2026 | 432 | 428 | 0 | 442 | 426 | 679,149 |
| February 13, 2026 | 445 | 432 | 0 | 446 | 428 | 443,578 |
| February 12, 2026 | 450 | 446 | 0 | 456 | 435 | 574,116 |
| February 11, 2026 | 459 | 450 | 0 | 459 | 447 | 173,084 |
| February 10, 2026 | 454 | 459 | 0 | 462 | 447 | 135,577 |
| February 09, 2026 | 452 | 454 | 0 | 462 | 448 | 163,624 |
| February 06, 2026 | 463 | 452 | 0 | 463 | 446 | 191,056 |
| February 05, 2026 | 445 | 464 | 0 | 492 | 445 | 997,309 |
| February 04, 2026 | 431 | 448 | 0 | 453 | 425 | 505,835 |
| February 03, 2026 | 419 | 432 | 0 | 459 | 419 | 661,417 |
| February 02, 2026 | 413 | 419 | 0 | 439 | 411 | 336,348 |
| January 30, 2026 | 413 | 415 | 0 | 418 | 407 | 302,851 |
| January 29, 2026 | 419 | 412 | 0 | 422 | 409 | 310,826 |
| January 28, 2026 | 414 | 415 | 0 | 422 | 405 | 328,920 |
| January 27, 2026 | 428 | 414 | 0 | 428 | 407 | 478,772 |
| January 26, 2026 | 422 | 429 | 0 | 429 | 405 | 745,383 |
| January 23, 2026 | 420 | 422 | 0 | 422 | 407 | 316,384 |
| January 22, 2026 | 417 | 419 | 0 | 425 | 407 | 307,882 |
| January 21, 2026 | 434 | 418 | 0 | 434 | 410 | 329,094 |
| January 20, 2026 | 440 | 435 | 0 | 440 | 421 | 433,415 |
| January 19, 2026 | 442 | 440 | 0 | 446 | 434 | 127,877 |
| January 16, 2026 | 448 | 442 | 0 | 448 | 434 | 157,168 |
| January 15, 2026 | 443 | 447 | 0 | 447 | 430 | 188,771 |
| January 14, 2026 | 447 | 443 | 0 | 447 | 435 | 166,240 |
| January 13, 2026 | 447 | 446 | 0 | 449 | 438 | 199,902 |
| January 12, 2026 | 457 | 447 | 0 | 457 | 443 | 184,528 |
| January 09, 2026 | 460 | 457 | 0 | 460 | 447 | 161,335 |
| January 08, 2026 | 463 | 460 | 0 | 469 | 447 | 331,494 |
| January 07, 2026 | 468 | 467 | 0 | 469 | 451 | 209,542 |
| January 06, 2026 | 469 | 467 | 0 | 469 | 453 | 281,623 |
| January 05, 2026 | 457 | 467 | 0 | 473 | 448 | 346,082 |
| January 02, 2026 | 450 | 457 | 0 | 461 | 447 | 139,318 |
| December 30, 2025 | 458 | 456 | 0 | 458 | 447 | 68,931 |
| December 29, 2025 | 465 | 458 | 0 | 470 | 447 | 301,889 |
| December 26, 2025 | 469 | 460 | 0 | 469 | 450 | 220,220 |
| December 24, 2025 | 465 | 466 | 0 | 470 | 456 | 86,800 |
| December 23, 2025 | 474 | 470 | 0 | 474 | 449 | 406,500 |
| December 22, 2025 | 485 | 473 | 0 | 485 | 470 | 101,651 |
| December 19, 2025 | 466 | 484 | 0 | 484 | 460 | 188,982 |
| December 18, 2025 | 466 | 469 | 0 | 472 | 458 | 89,047 |
| December 17, 2025 | 467 | 466 | 0 | 471 | 459 | 218,922 |
| December 16, 2025 | 476 | 472 | 0 | 478 | 460 | 214,308 |
| December 15, 2025 | 472 | 473 | 0 | 477 | 468 | 175,487 |
| December 12, 2025 | 484 | 477 | 0 | 487 | 472 | 119,038 |
| December 11, 2025 | 488 | 484 | 0 | 489 | 470 | 165,241 |