Skip to main content
logo
Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
-5.00 (-0.13%)
At close: Aug 13, 2025, 3:30 PM KST

Orbitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20255,420.005,420.005,050.005,170.00--0.58%2,055,396
Jun 24, 20255,320.005,320.004,835.005,200.00--0.76%2,416,252
Jun 23, 20254,445.005,680.004,435.005,240.00-19.77%33,701,110
Jun 20, 20254,245.004,650.004,100.004,375.00-11.18%34,762,520
Jun 19, 20253,055.003,935.003,055.003,935.00-29.87%15,466,010
Jun 18, 20253,045.003,080.002,970.003,030.00--0.82%448,523
Jun 17, 20253,110.003,210.002,950.003,055.00-1.50%1,582,203
Jun 16, 20252,990.003,055.002,910.003,010.00-0.67%872,533
Jun 13, 20253,100.003,140.002,925.002,990.00--2.45%1,118,386
Jun 12, 20252,980.003,150.002,930.003,065.00-5.69%2,283,606
Jun 11, 20252,850.002,930.002,740.002,900.00-4.88%867,612
Jun 10, 20252,820.002,845.002,735.002,765.00--1.95%642,565
Jun 9, 20252,650.003,025.002,650.002,820.00-9.51%4,073,891
Jun 5, 20252,635.002,635.002,505.002,575.00-2.18%684,347