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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	392,000	394,000	394,000	395,500	391,000	6,949
October 16, 2025	393,000	394,500	394,500	395,500	392,000	5,298
October 15, 2025	395,500	393,000	393,000	399,500	392,000	4,615
October 14, 2025	391,500	391,000	391,000	393,500	390,000	5,709
October 13, 2025	396,000	393,500	393,500	397,000	391,500	8,241
October 10, 2025	402,500	399,000	399,000	405,500	397,000	9,148
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

Otoki Corporation (007310.KS) KSC