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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	388,000	389,000	389,000	391,500	387,000	5,340
November 19, 2025	386,000	387,500	387,500	389,000	383,000	5,167
November 18, 2025	390,500	384,500	384,500	390,500	384,500	5,504
November 17, 2025	388,000	390,000	390,000	394,500	387,000	8,428
November 14, 2025	390,500	386,000	386,000	391,000	385,500	6,808
November 13, 2025	388,000	390,000	390,000	390,500	387,500	6,606
November 12, 2025	388,500	389,500	389,500	390,500	385,000	6,504
November 11, 2025	389,000	388,000	388,000	390,000	386,000	4,607
November 10, 2025	389,500	389,500	389,500	391,500	386,000	4,962
November 07, 2025	388,000	386,000	386,000	389,000	384,000	6,333
November 06, 2025	388,000	387,000	387,000	389,000	384,000	4,189
November 05, 2025	390,000	385,500	385,500	390,000	383,000	6,711
November 04, 2025	387,000	388,000	388,000	390,000	385,000	6,812
November 03, 2025	388,000	386,500	386,500	389,500	386,000	7,173
October 31, 2025	388,000	388,500	388,500	389,000	387,500	3,090
October 30, 2025	389,500	388,000	388,000	391,000	387,500	6,486
October 29, 2025	392,500	390,000	390,000	392,500	388,500	5,357
October 28, 2025	391,000	391,500	391,500	393,000	389,500	5,135
October 27, 2025	388,500	391,000	391,000	392,000	388,000	5,760
October 24, 2025	390,000	388,500	388,500	390,500	388,000	7,692
October 23, 2025	391,000	390,000	390,000	393,500	389,000	6,868
October 22, 2025	390,500	392,500	392,500	393,000	388,500	4,802
October 21, 2025	393,000	390,000	390,000	393,500	389,000	8,950
October 20, 2025	392,500	392,500	392,500	394,000	388,500	6,110

Otoki Corporation (007310.KS) KSC