ONTIDE Corp. (005320.KS) KSC

588.00

+29(+5.19%)

Updated at April 27 06:00PM

Currency In KRW

005320.KS Historical Return

If you invested ₩1000 in ONTIDE Corp. (005320.KS) 10 years ago, it would be worth ₩108.53 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩150.58, while ₩1000 invested 1 year ago would be worth ₩1,324.32. This corresponds to total returns of -89.15%, -84.94%, 32.43%, respectively, with annualized returns of -19.91%, -31.51%, 32.43%.

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
April 27, 2026	559	588	588	665	533	3.79M
April 24, 2026	518	559	559	572	518	690,881
April 23, 2026	538	521	521	538	513	158,482
April 22, 2026	537	533	533	537	500	181,753
April 21, 2026	550	534	534	550	531	112,929
April 20, 2026	543	547	547	561	534	212,630
April 17, 2026	539	543	543	543	527	83,471
April 16, 2026	524	535	535	535	515	245,862
April 15, 2026	523	515	515	523	510	263,888
April 14, 2026	511	513	513	516	510	90,839
April 13, 2026	512	511	511	521	510	334,088
April 10, 2026	510	517	517	518	508	208,730
April 09, 2026	507	508	508	519	504	393,947
April 08, 2026	513	507	507	516	505	161,045
April 07, 2026	511	511	511	516	503	143,385
April 06, 2026	510	511	511	520	505	75,911
April 03, 2026	529	510	510	530	509	105,964
April 02, 2026	569	518	518	569	510	161,096
April 01, 2026	507	526	526	530	507	152,061
March 31, 2026	506	506	506	529	506	216,351
March 30, 2026	525	512	512	525	504	141,327
March 27, 2026	515	525	525	535	503	216,596
March 26, 2026	515	515	515	543	503	296,547
March 25, 2026	515	506	506	520	500	341,907
March 24, 2026	514	500	500	517	499	179,783
March 23, 2026	525	504	504	526	498	255,813
March 20, 2026	511	525	525	531	505	384,830
March 19, 2026	508	510	510	516	500	244,362
March 18, 2026	506	506	506	511	501	249,534
March 17, 2026	512	504	504	523	500	315,976
March 16, 2026	509	517	517	539	505	236,720
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	530	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	561	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	473	478	423	918,600
February 19, 2026	432	428	428	442	426	679,149
February 13, 2026	445	432	432	446	428	443,578
February 12, 2026	450	446	446	456	435	574,116
February 11, 2026	459	450	450	459	447	173,084
February 10, 2026	454	459	459	462	447	135,577
February 09, 2026	452	454	454	462	448	163,624
February 06, 2026	463	452	452	463	446	191,056
February 05, 2026	445	464	464	492	445	997,309
February 04, 2026	431	448	448	453	425	505,835
February 03, 2026	419	432	432	459	419	661,417
February 02, 2026	413	419	419	439	411	336,348
January 30, 2026	413	415	415	418	407	302,851
January 29, 2026	419	412	412	422	409	310,826
January 28, 2026	414	415	415	422	405	328,920