ONTIDE Corp. (005320.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005320.KS Historical Return
If you invested ₩1000 in ONTIDE Corp. (005320.KS) 10 years ago, it would be worth ₩113.43 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩136.7, while ₩1000 invested 1 year ago would be worth ₩990.96. This corresponds to total returns of -88.66%, -86.33%, -0.9%, respectively, with annualized returns of -19.55%, -32.82%, -0.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005320.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 30, 2026 | 1,176 | 1,176 | 1,176 | 1,176 | 1,176 | 0 |
| April 29, 2026 | 1,176 | 1,176 | 1,176 | 1,176 | 1,176 | 0 |
| April 28, 2026 | 1,176 | 1,176 | 1,176 | 1,176 | 1,176 | 0 |
| April 27, 2026 | 1,118 | 1,176 | 1,176 | 1,330 | 1,066 | 3.84M |
| April 24, 2026 | 1,036 | 1,118 | 1,118 | 1,144 | 1,036 | 703,925 |
| April 23, 2026 | 1,076 | 1,042 | 1,042 | 1,076 | 1,026 | 158,482 |
| April 22, 2026 | 1,074 | 1,066 | 1,066 | 1,074 | 1,000 | 181,759 |
| April 21, 2026 | 1,100 | 1,068 | 1,068 | 1,100 | 1,062 | 113,112 |
| April 20, 2026 | 1,086 | 1,094 | 1,094 | 1,122 | 1,068 | 214,842 |
| April 17, 2026 | 1,078 | 1,086 | 1,086 | 1,086 | 1,054 | 83,471 |
| April 16, 2026 | 1,048 | 1,070 | 1,070 | 1,070 | 1,030 | 245,862 |
| April 15, 2026 | 1,046 | 1,030 | 1,030 | 1,046 | 1,020 | 263,888 |
| April 14, 2026 | 1,022 | 1,026 | 1,026 | 1,032 | 1,020 | 90,839 |
| April 13, 2026 | 1,024 | 1,022 | 1,022 | 1,042 | 1,020 | 334,088 |
| April 10, 2026 | 1,020 | 1,034 | 1,034 | 1,036 | 1,016 | 208,799 |
| April 09, 2026 | 1,014 | 1,016 | 1,016 | 1,038 | 1,008 | 393,947 |
| April 08, 2026 | 1,026 | 1,014 | 1,014 | 1,032 | 1,010 | 161,045 |
| April 07, 2026 | 1,022 | 1,022 | 1,022 | 1,032 | 1,006 | 143,385 |
| April 06, 2026 | 1,020 | 1,022 | 1,022 | 1,040 | 1,010 | 75,911 |
| April 03, 2026 | 1,058 | 1,020 | 1,020 | 1,060 | 1,018 | 105,964 |
| April 02, 2026 | 1,138 | 1,036 | 1,036 | 1,138 | 1,020 | 80,548 |
| April 01, 2026 | 1,014 | 1,052 | 1,052 | 1,060 | 1,014 | 77,669 |
| March 31, 2026 | 1,012 | 1,012 | 1,012 | 1,058 | 1,012 | 108,176 |
| March 30, 2026 | 1,050 | 1,024 | 1,024 | 1,050 | 1,008 | 70,664 |
| March 27, 2026 | 1,030 | 1,050 | 1,050 | 1,070 | 1,006 | 108,298 |
| March 26, 2026 | 1,030 | 1,030 | 1,030 | 1,086 | 1,006 | 148,274 |
| March 25, 2026 | 1,030 | 1,012 | 1,012 | 1,040 | 1,000 | 170,954 |
AD
