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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	399,500	400,500	400,500	401,000	397,500	4,862
February 19, 2026	404,500	400,000	400,000	404,500	396,500	7,157
February 13, 2026	401,500	402,500	402,500	406,000	400,000	7,166
February 12, 2026	398,000	405,000	405,000	406,000	397,000	12,944
February 11, 2026	397,000	395,000	395,000	399,000	394,500	6,053
February 10, 2026	392,000	394,000	394,000	396,000	391,000	9,948
February 09, 2026	390,000	391,000	391,000	393,500	388,500	5,028
February 06, 2026	387,500	388,500	388,500	389,000	382,000	5,603
February 05, 2026	390,000	391,000	391,000	393,500	388,000	7,619
February 04, 2026	382,000	390,000	390,000	391,000	381,000	8,289
February 03, 2026	379,500	382,000	382,000	384,000	378,000	8,534
February 02, 2026	387,000	379,000	379,000	387,500	378,000	8,228
January 30, 2026	386,000	386,000	386,000	389,000	382,500	7,787
January 29, 2026	386,000	387,500	387,500	388,500	381,000	7,164
January 28, 2026	390,000	387,000	387,000	390,500	386,000	8,639
January 27, 2026	388,500	389,500	389,500	390,500	387,500	5,513
January 26, 2026	391,000	387,500	387,500	392,500	387,500	6,411
January 23, 2026	389,000	391,000	391,000	391,000	388,000	6,137
January 22, 2026	382,000	387,500	387,500	389,000	382,000	7,002
January 21, 2026	388,000	384,000	384,000	388,500	381,500	6,241
January 20, 2026	381,500	388,000	388,000	389,000	381,500	7,531
January 19, 2026	382,500	381,500	381,500	384,500	381,000	5,800
January 16, 2026	384,500	384,000	384,000	386,000	382,500	4,143
January 15, 2026	384,500	383,000	383,000	385,500	380,500	4,581
January 14, 2026	380,000	382,500	382,500	385,000	379,000	4,468
January 13, 2026	374,000	379,000	378,000	380,500	374,000	4,836
January 12, 2026	376,000	374,000	374,000	376,000	370,500	7,578
January 09, 2026	377,000	376,000	376,000	379,250	375,000	4,826
January 08, 2026	376,000	375,000	375,000	376,500	372,500	6,674
January 07, 2026	380,500	375,000	375,000	380,500	373,500	9,977
January 06, 2026	383,500	380,500	380,500	383,500	380,000	8,521
January 05, 2026	383,500	381,500	381,500	384,000	380,500	5,589
January 02, 2026	385,500	383,000	383,000	385,500	382,500	4,434
December 30, 2025	387,000	385,000	385,000	387,000	384,000	3,996
December 29, 2025	387,000	385,000	385,000	387,500	383,500	4,677
December 26, 2025	389,000	388,500	388,500	389,500	387,000	3,791
December 24, 2025	388,000	389,000	389,000	390,000	387,500	4,404
December 23, 2025	389,000	388,000	388,000	390,500	387,000	4,678
December 22, 2025	389,000	389,500	389,500	391,000	388,000	4,583
December 19, 2025	390,000	389,000	389,000	390,000	387,000	5,098
December 18, 2025	390,000	387,500	387,500	390,500	387,000	4,248
December 17, 2025	392,500	390,000	390,000	393,000	388,500	4,804
December 16, 2025	389,500	389,000	389,000	393,000	387,000	8,777
December 15, 2025	391,000	389,500	389,500	395,000	389,500	6,538
December 12, 2025	393,000	391,000	391,000	395,000	389,000	3,632
December 11, 2025	390,500	390,000	390,000	394,000	388,500	7,906
December 10, 2025	388,000	389,000	389,000	390,000	387,500	2,880
December 09, 2025	390,500	387,500	387,500	390,500	387,500	3,763
December 08, 2025	390,500	388,500	388,500	391,500	388,000	8,327
December 05, 2025	388,500	390,000	390,000	391,500	388,500	3,401
December 04, 2025	390,000	390,000	390,000	391,500	388,500	4,119
December 03, 2025	389,000	391,500	391,500	392,000	389,000	4,480
December 02, 2025	390,000	389,000	389,000	392,000	388,000	7,306
December 01, 2025	391,000	389,000	389,000	393,000	388,000	4,532
November 28, 2025	388,500	389,000	389,000	391,500	386,500	3,543
November 27, 2025	387,000	387,500	387,500	390,000	386,500	2,988
November 26, 2025	387,500	388,000	388,000	388,500	384,500	3,738
November 25, 2025	388,500	384,000	384,000	388,500	382,500	6,014
November 24, 2025	391,000	387,500	387,500	392,000	387,500	5,613
November 21, 2025	384,000	391,000	391,000	391,500	384,000	6,514

Otoki Corporation (007310.KS) KSC