Otoki Corporation - 007310.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	402,500	405,500	405,500	410,500	402,500	15,125
October 01, 2025	410,000	409,500	409,500	414,000	408,000	4,110
September 30, 2025	411,000	410,500	410,500	414,000	409,250	2,573
September 29, 2025	415,000	410,500	410,500	415,500	410,500	4,697
September 26, 2025	419,000	414,000	414,000	419,500	410,500	8,087
September 25, 2025	414,000	412,000	412,000	414,000	409,000	4,561
September 24, 2025	419,000	412,500	412,500	419,500	408,000	8,530
September 23, 2025	418,000	416,000	416,000	420,000	414,000	6,267
September 22, 2025	425,500	419,000	419,000	430,000	419,000	6,153
September 19, 2025	430,500	425,500	425,500	431,000	424,500	8,915
September 18, 2025	429,500	429,500	429,500	433,000	423,500	8,284
September 17, 2025	438,500	429,000	429,000	443,750	425,500	19,433
September 16, 2025	431,500	424,000	424,000	431,500	423,000	12,687
September 15, 2025	433,000	429,000	429,000	435,500	423,000	17,343
September 12, 2025	468,500	433,000	433,000	470,000	427,000	56,957
September 11, 2025	393,000	409,000	409,000	412,000	393,000	22,216
September 10, 2025	391,000	394,500	394,500	395,000	391,000	3,909
September 09, 2025	392,000	391,500	391,500	392,000	389,000	2,743
September 08, 2025	395,000	390,000	390,000	395,000	389,000	4,818
September 05, 2025	393,000	395,000	395,000	395,000	392,500	3,432
September 04, 2025	393,500	394,000	394,000	396,000	391,500	3,931
September 03, 2025	391,000	394,000	394,000	395,000	388,000	5,523
September 02, 2025	394,500	392,000	392,000	394,500	389,000	4,757
September 01, 2025	394,500	394,000	394,000	397,500	388,500	17,647
August 29, 2025	389,000	383,500	383,500	389,000	383,000	5,099
August 28, 2025	384,000	386,000	386,000	391,000	383,500	5,244
August 27, 2025	387,000	383,500	383,500	387,000	383,000	3,812
August 26, 2025	383,000	384,500	384,500	388,500	383,000	6,131
August 25, 2025	384,500	383,000	383,000	385,000	382,000	2,729
August 22, 2025	386,500	382,500	382,500	388,500	381,500	4,471
August 21, 2025	384,500	383,500	383,500	386,500	383,500	3,028
August 20, 2025	386,000	383,500	383,500	386,500	380,000	6,215
August 19, 2025	386,000	382,500	382,500	389,500	382,500	6,335
August 18, 2025	390,000	385,500	385,500	390,500	384,000	7,609
August 14, 2025	392,000	390,500	390,500	393,500	390,000	5,421
August 13, 2025	395,000	392,000	392,000	395,000	390,500	4,575
August 12, 2025	394,500	394,000	394,000	396,500	394,000	3,160
August 11, 2025	399,000	396,000	396,000	399,000	394,500	3,075
August 08, 2025	398,500	399,000	399,000	402,500	397,000	3,960
August 07, 2025	399,000	401,000	401,000	404,000	397,250	5,173
August 06, 2025	396,000	399,500	399,500	400,000	394,000	6,205
August 05, 2025	398,500	396,000	396,000	400,500	394,000	3,856
August 04, 2025	391,000	398,500	398,500	401,500	389,000	10,248
August 01, 2025	396,500	391,500	391,500	397,000	391,500	5,970
July 31, 2025	399,000	398,500	398,500	400,500	397,500	2,413
July 30, 2025	396,500	399,500	399,500	400,000	396,000	3,674
July 29, 2025	395,000	396,500	396,500	396,500	393,500	5,143
July 28, 2025	399,500	395,500	395,500	399,500	395,000	4,906
July 25, 2025	399,000	398,000	398,000	400,000	398,000	3,052
July 24, 2025	402,500	399,500	399,500	403,500	399,000	5,096
July 23, 2025	405,500	403,000	403,000	406,500	401,000	3,435
July 22, 2025	403,500	404,000	404,000	406,000	401,500	3,388
July 21, 2025	406,000	403,500	403,500	408,500	402,000	3,718
July 18, 2025	404,000	408,000	408,000	408,500	400,000	6,260
July 17, 2025	403,500	404,000	404,000	404,500	399,500	5,687
July 16, 2025	409,000	403,500	403,500	409,500	403,000	6,214
July 15, 2025	411,500	408,000	408,000	414,000	406,500	5,064
July 14, 2025	408,000	411,000	411,000	413,000	407,500	9,846
July 11, 2025	406,500	409,500	409,500	410,500	404,500	5,870
July 10, 2025	409,000	406,500	406,500	409,500	403,000	6,219

Otoki Corporation (007310.KS) KSC