Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea · Delayed Price · Currency is KRW 13,700
+2,720 (24.77%)
At close: Mar 20, 2026
Orbitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,800.00 | 13,880.00 | 11,330.00 | 13,700.00 | 13,700.00 | 24.77% | 17,884,320 |
| Mar 19, 2026 | 9,940.00 | 12,000.00 | 9,790.00 | 10,980.00 | 10,980.00 | 10.69% | 14,159,376 |
| Mar 18, 2026 | 9,430.00 | 10,120.00 | 9,430.00 | 9,920.00 | 9,920.00 | 5.42% | 5,846,412 |
| Mar 17, 2026 | 10,610.00 | 10,610.00 | 9,370.00 | 9,410.00 | 9,410.00 | -5.90% | 6,139,374 |
| Mar 16, 2026 | 8,540.00 | 10,650.00 | 8,540.00 | 10,000.00 | 10,000.00 | 17.92% | 17,403,790 |
| Mar 13, 2026 | 8,140.00 | 8,940.00 | 7,920.00 | 8,480.00 | 8,480.00 | 3.92% | 19,285,597 |
| Mar 12, 2026 | 6,470.00 | 8,160.00 | 6,350.00 | 8,160.00 | 8,160.00 | 29.94% | 22,807,800 |
| Mar 11, 2026 | 6,250.00 | 6,700.00 | 6,080.00 | 6,280.00 | 6,280.00 | 5.37% | 5,674,189 |
| Mar 10, 2026 | 5,390.00 | 6,130.00 | 5,290.00 | 5,960.00 | 5,960.00 | 16.18% | 4,696,892 |
| Mar 9, 2026 | 5,300.00 | 5,390.00 | 4,920.00 | 5,130.00 | 5,130.00 | -5.00% | 900,018 |
| Mar 6, 2026 | 5,440.00 | 5,520.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2.27% | 1,196,201 |
| Mar 5, 2026 | 5,030.00 | 5,380.00 | 5,010.00 | 5,280.00 | 5,280.00 | 13.43% | 1,447,676 |
| Mar 4, 2026 | 5,490.00 | 5,500.00 | 4,505.00 | 4,655.00 | 4,655.00 | -17.61% | 2,777,606 |
| Mar 3, 2026 | 5,960.00 | 6,080.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.83% | 2,386,401 |
| Feb 27, 2026 | 6,200.00 | 6,300.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.83% | 1,898,716 |
| Feb 26, 2026 | 6,420.00 | 6,450.00 | 5,920.00 | 6,050.00 | 6,050.00 | -5.17% | 2,917,711 |
| Feb 25, 2026 | 6,550.00 | 6,970.00 | 6,340.00 | 6,380.00 | 6,380.00 | -3.48% | 3,141,521 |
| Feb 24, 2026 | 6,900.00 | 7,180.00 | 6,480.00 | 6,610.00 | 6,610.00 | -3.78% | 2,630,310 |
| Feb 23, 2026 | 7,130.00 | 7,290.00 | 6,820.00 | 6,870.00 | 6,870.00 | -1.58% | 4,095,878 |
| Feb 20, 2026 | 6,280.00 | 7,600.00 | 6,140.00 | 6,980.00 | 6,980.00 | 11.32% | 14,945,280 |
| Feb 19, 2026 | 6,470.00 | 6,580.00 | 6,160.00 | 6,270.00 | 6,270.00 | 0.97% | 4,795,766 |
| Feb 13, 2026 | 5,490.00 | 6,870.00 | 5,230.00 | 6,210.00 | 6,210.00 | 15.00% | 20,459,810 |
| Feb 12, 2026 | 5,540.00 | 5,670.00 | 5,270.00 | 5,400.00 | 5,400.00 | -3.05% | 3,181,269 |
| Feb 11, 2026 | 4,995.00 | 5,760.00 | 4,965.00 | 5,570.00 | 5,570.00 | 14.61% | 14,600,368 |
| Feb 10, 2026 | 4,825.00 | 4,910.00 | 4,745.00 | 4,860.00 | 4,860.00 | 0.93% | 1,148,683 |
| Feb 9, 2026 | 4,760.00 | 4,945.00 | 4,685.00 | 4,815.00 | 4,815.00 | 2.88% | 1,414,922 |
| Feb 6, 2026 | 4,585.00 | 4,750.00 | 4,350.00 | 4,680.00 | 4,680.00 | 1.63% | 1,142,440 |
| Feb 5, 2026 | 4,560.00 | 4,880.00 | 4,535.00 | 4,605.00 | 4,605.00 | 1.21% | 2,196,399 |
| Feb 4, 2026 | 4,665.00 | 4,690.00 | 4,505.00 | 4,550.00 | 4,550.00 | 0.44% | 919,228 |
| Feb 3, 2026 | 4,350.00 | 4,550.00 | 4,330.00 | 4,530.00 | 4,530.00 | 6.21% | 718,382 |
| Feb 2, 2026 | 4,400.00 | 4,520.00 | 4,265.00 | 4,265.00 | 4,265.00 | -4.16% | 725,324 |
| Jan 30, 2026 | 4,620.00 | 4,630.00 | 4,410.00 | 4,450.00 | 4,450.00 | -3.68% | 849,469 |
| Jan 29, 2026 | 4,540.00 | 4,760.00 | 4,525.00 | 4,620.00 | 4,620.00 | 2.33% | 1,393,729 |
| Jan 28, 2026 | 4,625.00 | 4,780.00 | 4,510.00 | 4,515.00 | 4,515.00 | -2.17% | 1,142,947 |
| Jan 27, 2026 | 4,990.00 | 5,110.00 | 4,580.00 | 4,615.00 | 4,615.00 | 1.65% | 4,186,120 |
| Jan 26, 2026 | 4,470.00 | 4,650.00 | 4,430.00 | 4,540.00 | 4,540.00 | 1.68% | 1,347,289 |
| Jan 23, 2026 | 4,420.00 | 4,625.00 | 4,400.00 | 4,465.00 | 4,465.00 | 1.48% | 1,563,360 |
| Jan 22, 2026 | 4,830.00 | 4,900.00 | 4,335.00 | 4,400.00 | 4,400.00 | -7.17% | 3,173,144 |
| Jan 21, 2026 | 5,040.00 | 5,040.00 | 4,590.00 | 4,740.00 | 4,740.00 | -7.78% | 5,710,288 |
| Jan 20, 2026 | 4,170.00 | 5,290.00 | 4,035.00 | 5,140.00 | 5,140.00 | 25.83% | 17,308,183 |
| Jan 19, 2026 | 4,165.00 | 4,240.00 | 4,015.00 | 4,085.00 | 4,085.00 | 0.25% | 1,073,136 |
| Jan 16, 2026 | 4,100.00 | 4,255.00 | 4,025.00 | 4,075.00 | 4,075.00 | 0.37% | 1,431,677 |
| Jan 15, 2026 | 4,075.00 | 4,075.00 | 3,990.00 | 4,060.00 | 4,060.00 | -0.37% | 402,673 |
| Jan 14, 2026 | 4,120.00 | 4,220.00 | 4,040.00 | 4,075.00 | 4,075.00 | -1.09% | 696,867 |
| Jan 13, 2026 | 4,115.00 | 4,125.00 | 4,000.00 | 4,120.00 | 4,120.00 | 0.37% | 399,530 |
| Jan 12, 2026 | 4,175.00 | 4,250.00 | 4,040.00 | 4,105.00 | 4,105.00 | -1.08% | 848,791 |
| Jan 9, 2026 | 3,940.00 | 4,195.00 | 3,910.00 | 4,150.00 | 4,150.00 | 5.33% | 1,049,667 |
| Jan 8, 2026 | 4,075.00 | 4,095.00 | 3,940.00 | 3,940.00 | 3,940.00 | -3.08% | 401,799 |
| Jan 7, 2026 | 4,205.00 | 4,230.00 | 4,035.00 | 4,065.00 | 4,065.00 | -3.10% | 380,736 |
| Jan 6, 2026 | 4,235.00 | 4,295.00 | 4,090.00 | 4,195.00 | 4,195.00 | 0.84% | 545,932 |