Canada markets closed

ODTech Co., Ltd. (080520.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
4,475.00+5.00 (+0.11%)
At close: 03:30PM KST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20244,475.004,475.004,435.004,475.004,475.006,854
May 09, 20244,500.004,510.004,440.004,475.004,475.0012,588
May 08, 20244,500.004,520.004,410.004,480.004,480.0014,917
May 07, 20244,545.004,545.004,430.004,480.004,480.0015,900
May 03, 20244,485.004,535.004,460.004,490.004,490.0012,859
May 02, 20244,395.004,480.004,390.004,470.004,470.0016,767
Apr 30, 20244,430.004,480.004,430.004,465.004,465.006,305
Apr 29, 20244,400.004,455.004,400.004,420.004,420.009,908
Apr 26, 20244,395.004,415.004,375.004,395.004,395.0012,588
Apr 25, 20244,385.004,435.004,375.004,390.004,390.008,022
Apr 24, 20244,305.004,395.004,295.004,385.004,385.0016,987
Apr 23, 20244,295.004,315.004,275.004,280.004,280.006,942
Apr 22, 20244,250.004,350.004,250.004,280.004,280.0015,415
Apr 19, 20244,360.004,375.004,235.004,285.004,285.0016,531
Apr 18, 20244,315.004,370.004,315.004,360.004,360.0017,280
Apr 17, 20244,320.004,340.004,280.004,315.004,315.0023,816
Apr 16, 20244,320.004,420.004,275.004,300.004,300.0061,693
Apr 15, 20244,480.004,480.004,385.004,450.004,450.009,948
Apr 12, 20244,420.004,480.004,350.004,480.004,480.0026,861
Apr 11, 20244,410.004,440.004,360.004,405.004,405.008,780
Apr 09, 20244,455.004,525.004,425.004,430.004,430.0021,838
Apr 08, 20244,555.004,555.004,455.004,455.004,455.0037,971
Apr 05, 20244,545.004,590.004,510.004,560.004,560.007,701
Apr 04, 20244,510.004,595.004,510.004,595.004,595.0013,516
Apr 03, 20244,590.004,595.004,505.004,510.004,510.0020,891
Apr 02, 20244,595.004,630.004,550.004,595.004,595.007,630
Apr 01, 20244,565.004,605.004,540.004,595.004,595.009,636
Mar 29, 20244,520.004,565.004,490.004,555.004,555.0020,112
Mar 28, 20244,510.004,555.004,475.004,520.004,520.0023,314
Mar 27, 20244,625.004,640.004,500.004,510.004,510.0060,281
Mar 26, 20244,585.004,625.004,585.004,625.004,625.009,499
Mar 25, 20244,600.004,645.004,580.004,585.004,585.0036,184
Mar 22, 20244,665.004,670.004,600.004,635.004,635.0031,119
Mar 21, 20244,675.004,675.004,625.004,660.004,660.0023,176
Mar 20, 20244,605.004,675.004,600.004,625.004,625.0015,572
Mar 19, 20244,620.004,660.004,600.004,620.004,620.0020,319
Mar 18, 20244,660.004,660.004,615.004,620.004,620.0018,721
Mar 15, 20244,630.004,720.004,610.004,660.004,660.0023,982
Mar 14, 20244,635.004,735.004,620.004,675.004,675.0025,227
Mar 13, 20244,680.004,690.004,615.004,680.004,680.0032,778
Mar 12, 20244,705.004,705.004,600.004,660.004,660.0041,651
Mar 11, 20244,740.004,740.004,650.004,705.004,705.0038,763
Mar 08, 20244,715.004,755.004,665.004,700.004,700.0032,410
Mar 07, 20244,765.004,840.004,705.004,705.004,705.0033,229
Mar 06, 20244,840.004,840.004,720.004,765.004,765.0052,248
Mar 05, 20244,885.004,885.004,800.004,810.004,810.0031,620
Mar 04, 20244,725.004,895.004,725.004,835.004,835.0059,628
Feb 29, 20244,775.004,860.004,720.004,720.004,720.0040,615
Feb 28, 20244,770.004,845.004,745.004,775.004,775.0048,491
Feb 27, 20244,805.004,805.004,705.004,770.004,770.0061,931
Feb 26, 20244,910.004,935.004,750.004,805.004,805.00101,530
Feb 23, 20245,010.005,010.004,860.004,910.004,910.00118,779
Feb 22, 20244,925.005,450.004,865.004,955.004,955.002,554,871
Feb 21, 20244,900.004,930.004,845.004,890.004,890.0020,881
Feb 20, 20244,905.004,950.004,860.004,885.004,885.0023,530
Feb 19, 20244,885.004,930.004,860.004,900.004,900.0033,709
Feb 16, 20244,860.004,935.004,845.004,880.004,880.0024,724
Feb 15, 20244,870.004,910.004,850.004,900.004,900.0023,682
Feb 14, 20244,830.004,990.004,820.004,880.004,880.0036,017
Feb 13, 20244,740.004,870.004,740.004,830.004,830.0025,759
Feb 08, 20244,795.004,850.004,765.004,810.004,810.008,390
Feb 07, 20244,815.004,830.004,705.004,775.004,775.0023,093
Feb 06, 20244,805.004,820.004,705.004,815.004,815.0025,621
Feb 05, 20244,800.004,850.004,740.004,805.004,805.0019,502
Feb 02, 20244,725.004,900.004,725.004,800.004,800.0014,008
Feb 01, 20244,760.004,910.004,690.004,720.004,720.0038,491
Jan 31, 20244,805.004,885.004,755.004,760.004,760.0030,113
Jan 30, 20244,820.004,945.004,790.004,805.004,805.0034,118
Jan 29, 20244,980.004,980.004,805.004,805.004,805.0085,779
Jan 26, 20245,030.005,050.004,960.004,980.004,980.0055,197
Jan 25, 20245,020.005,110.004,945.005,040.005,040.00101,382
Jan 24, 20244,975.005,060.004,930.004,970.004,970.0041,105
Jan 23, 20244,995.005,020.004,915.004,985.004,985.0028,262
Jan 22, 20244,885.005,040.004,885.005,010.005,010.0045,165
Jan 19, 20244,810.004,950.004,805.004,870.004,870.0053,202
Jan 18, 20244,735.004,835.004,720.004,805.004,805.0028,974
Jan 17, 20244,775.004,780.004,600.004,715.004,715.0039,367
Jan 16, 20244,895.004,945.004,700.004,775.004,775.0064,972
Jan 15, 20244,955.005,000.004,890.004,895.004,895.0056,881
Jan 12, 20244,935.005,090.004,840.005,000.005,000.0095,680
Jan 11, 20244,920.005,000.004,910.004,975.004,975.0043,858
Jan 10, 20245,090.005,120.004,930.004,950.004,950.0079,638
Jan 09, 20245,170.005,170.004,985.005,090.005,090.00102,857
Jan 08, 20245,140.005,200.005,050.005,090.005,090.00130,244
Jan 05, 20245,140.005,350.004,970.005,110.005,110.00778,854
Jan 04, 20244,900.004,950.004,805.004,950.004,950.00151,965
Jan 03, 20245,010.005,510.004,850.004,850.004,850.001,062,175
Jan 02, 20244,760.004,945.004,710.004,935.004,935.00119,862
Dec 28, 20235,300.005,300.004,745.004,745.004,745.00443,556
Dec 27, 20234,800.004,950.004,670.004,950.004,950.00336,544
Dec 27, 2023100 Dividend
Dec 26, 20234,610.004,630.004,565.004,605.004,505.0027,373
Dec 22, 20234,635.004,670.004,600.004,670.004,568.5917,865
Dec 21, 20234,715.004,715.004,615.004,615.004,514.7828,666
Dec 20, 20234,760.004,765.004,715.004,715.004,612.6122,425
Dec 19, 20234,670.004,765.004,670.004,760.004,656.639,276
Dec 18, 20234,670.004,720.004,670.004,715.004,612.6116,211
Dec 15, 20234,700.004,725.004,655.004,680.004,578.379,146
Dec 14, 20234,805.004,850.004,695.004,700.004,597.9423,983
Dec 13, 20234,785.004,850.004,750.004,800.004,695.7734,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...