Skip to main content
logo
Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+160.00 (4.47%)
At close: Sep 4, 2025

Orbitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,595.003,835.003,595.003,740.00-4.47%642,051
Sep 3, 20253,550.003,680.003,540.003,580.00--251,824
Sep 2, 20253,545.003,615.003,530.003,580.00-0.99%176,619
Sep 1, 20253,610.003,670.003,535.003,545.00--2.74%277,471
Aug 29, 20253,705.003,715.003,630.003,645.00--1.62%231,502
Aug 28, 20253,710.003,745.003,655.003,705.00--0.13%321,443
Aug 27, 20253,770.003,800.003,690.003,710.00--1.46%399,070
Aug 26, 20253,960.003,960.003,695.003,765.00--5.04%857,590
Aug 25, 20253,810.004,060.003,780.003,965.00-6.87%1,474,256
Aug 22, 20253,700.003,755.003,635.003,710.00-1.50%346,007
Aug 21, 20253,500.003,685.003,450.003,655.00-5.03%676,528
Aug 20, 20253,380.003,500.003,340.003,480.00--2.66%709,067
Aug 19, 20253,750.003,800.003,500.003,575.00--7.14%754,744
Aug 18, 20253,845.003,940.003,795.003,850.00-0.79%300,631
Aug 14, 20253,825.003,875.003,770.003,820.00--0.65%203,245
Aug 13, 20253,915.003,925.003,820.003,845.00--0.13%214,216
Aug 12, 20253,935.004,055.003,820.003,850.00--2.16%441,342
Aug 11, 20253,880.003,995.003,850.003,935.00-0.64%397,167
Aug 8, 20253,950.003,980.003,900.003,910.00--0.76%264,232
Aug 7, 20253,930.004,010.003,880.003,940.00-0.25%359,701
Aug 6, 20253,905.004,055.003,895.003,930.00-0.77%735,932
Aug 5, 20253,900.003,920.003,850.003,900.00--273,039
Aug 4, 20253,695.003,935.003,685.003,900.00-5.55%453,420
Aug 1, 20253,875.003,875.003,680.003,695.00--5.62%570,538
Jul 31, 20254,020.004,025.003,890.003,915.00--1.51%457,723
Jul 30, 20254,140.004,140.003,925.003,975.00--4.33%1,001,069
Jul 29, 20253,915.004,250.003,855.004,155.00-6.13%2,138,455
Jul 28, 20253,900.003,980.003,840.003,915.00-0.38%495,592
Jul 25, 20253,900.003,930.003,815.003,900.00-0.52%408,806
Jul 24, 20253,915.004,030.003,840.003,880.00--0.26%956,723
Jul 23, 20253,840.004,025.003,720.003,890.00-1.97%1,374,339
Jul 22, 20253,955.003,955.003,760.003,815.00--4.39%726,355
Jul 21, 20253,980.004,035.003,870.003,990.00-2.31%711,342
Jul 18, 20253,900.003,960.003,815.003,900.00-1.04%506,422
Jul 17, 20253,950.004,005.003,800.003,860.00--2.15%944,180
Jul 16, 20254,050.004,120.003,905.003,945.00--2.59%619,831
Jul 15, 20254,035.004,180.003,980.004,050.00-0.62%821,911
Jul 14, 20254,205.004,240.003,975.004,025.00--4.17%928,369
Jul 11, 20254,505.004,545.004,135.004,200.00--5.94%1,200,974
Jul 10, 20254,370.004,540.004,210.004,465.00-3.12%1,073,966
Jul 9, 20254,200.004,375.004,155.004,330.00-3.34%977,404
Jul 8, 20254,150.004,245.004,015.004,190.00-0.96%815,210
Jul 7, 20254,030.004,200.004,005.004,150.00-1.10%839,745
Jul 4, 20254,265.004,365.004,020.004,105.00--3.86%1,265,009
Jul 3, 20254,325.004,350.004,125.004,270.00--0.23%1,057,139
Jul 2, 20254,460.004,485.004,080.004,280.00--3.93%1,742,104
Jul 1, 20254,610.004,840.004,390.004,455.00--1.66%3,306,899
Jun 30, 20255,050.005,060.004,520.004,530.00--10.30%3,917,529
Jun 27, 20256,170.006,570.004,855.005,050.00--5.08%13,569,680
Jun 26, 20255,230.005,410.005,040.005,320.00-2.90%2,218,474