Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea · Delayed Price · Currency is KRW 4,325.00
+65.00 (1.53%)
At close: Sep 4, 2026
Orbitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,295.00 | 4,345.00 | 4,200.00 | 4,325.00 | 4,325.00 | 1.53% | 107,123 |
| Sep 3, 2026 | 4,395.00 | 4,400.00 | 4,225.00 | 4,260.00 | 4,260.00 | -1.16% | 117,335 |
| Sep 2, 2026 | 4,260.00 | 4,435.00 | 4,260.00 | 4,310.00 | 4,310.00 | -3.15% | 131,124 |
| Sep 1, 2026 | 4,630.00 | 4,645.00 | 4,400.00 | 4,450.00 | 4,450.00 | -3.89% | 135,347 |
| Aug 31, 2026 | 4,840.00 | 4,840.00 | 4,485.00 | 4,630.00 | 4,630.00 | -5.03% | 237,969 |
| Aug 28, 2026 | 4,810.00 | 5,140.00 | 4,700.00 | 4,875.00 | 4,875.00 | 1.77% | 427,616 |
| Aug 27, 2026 | 4,700.00 | 4,925.00 | 4,525.00 | 4,790.00 | 4,790.00 | 1.70% | 321,572 |
| Aug 26, 2026 | 4,700.00 | 5,100.00 | 4,665.00 | 4,710.00 | 4,710.00 | 2.39% | 734,410 |
| Aug 25, 2026 | 4,250.00 | 4,620.00 | 3,905.00 | 4,600.00 | 4,600.00 | 10.05% | 305,805 |
| Aug 24, 2026 | 4,270.00 | 4,315.00 | 4,135.00 | 4,180.00 | 4,180.00 | -2.11% | 155,025 |
| Aug 21, 2026 | 4,570.00 | 4,575.00 | 4,265.00 | 4,270.00 | 4,270.00 | -6.56% | 207,088 |
| Aug 20, 2026 | 4,765.00 | 4,765.00 | 4,530.00 | 4,570.00 | 4,570.00 | 0.11% | 107,835 |
| Aug 19, 2026 | 4,645.00 | 4,700.00 | 4,455.00 | 4,565.00 | 4,565.00 | -2.46% | 170,858 |
| Aug 18, 2026 | 4,975.00 | 5,010.00 | 4,635.00 | 4,680.00 | 4,680.00 | -6.59% | 253,559 |
| Aug 14, 2026 | 5,310.00 | 5,310.00 | 4,970.00 | 5,010.00 | 5,010.00 | -3.65% | 363,884 |
| Aug 13, 2026 | 5,100.00 | 5,290.00 | 4,980.00 | 5,200.00 | 5,200.00 | 4.00% | 405,744 |
| Aug 12, 2026 | 5,040.00 | 5,060.00 | 4,885.00 | 5,000.00 | 5,000.00 | 2.15% | 189,550 |
| Aug 11, 2026 | 4,995.00 | 5,060.00 | 4,800.00 | 4,895.00 | 4,895.00 | -2.00% | 180,050 |
| Aug 10, 2026 | 4,790.00 | 5,030.00 | 4,730.00 | 4,995.00 | 4,995.00 | 6.50% | 303,612 |
| Aug 7, 2026 | 4,790.00 | 4,850.00 | 4,600.00 | 4,690.00 | 4,690.00 | -1.99% | 151,346 |
| Aug 6, 2026 | 4,800.00 | 4,850.00 | 4,570.00 | 4,785.00 | 4,785.00 | 0.21% | 195,529 |
| Aug 5, 2026 | 4,840.00 | 4,950.00 | 4,655.00 | 4,775.00 | 4,775.00 | -0.42% | 421,949 |
| Aug 4, 2026 | 4,360.00 | 4,850.00 | 4,360.00 | 4,795.00 | 4,795.00 | 10.23% | 437,774 |
| Aug 3, 2026 | 4,115.00 | 4,430.00 | 3,920.00 | 4,350.00 | 4,350.00 | 5.71% | 457,288 |
| Jul 31, 2026 | 3,755.00 | 4,115.00 | 3,755.00 | 4,115.00 | 4,115.00 | 14.94% | 281,044 |
| Jul 30, 2026 | 3,600.00 | 3,865.00 | 3,580.00 | 3,580.00 | 3,580.00 | -2.19% | 275,816 |
| Jul 29, 2026 | 4,065.00 | 4,200.00 | 3,565.00 | 3,660.00 | 3,660.00 | -9.52% | 343,903 |
| Jul 28, 2026 | 4,340.00 | 4,390.00 | 3,990.00 | 4,045.00 | 4,045.00 | -9.10% | 174,235 |
| Jul 27, 2026 | 4,560.00 | 4,730.00 | 4,360.00 | 4,450.00 | 4,450.00 | -1.98% | 149,045 |
| Jul 24, 2026 | 4,570.00 | 4,835.00 | 4,530.00 | 4,540.00 | 4,540.00 | -4.72% | 162,539 |
| Jul 23, 2026 | 4,465.00 | 4,770.00 | 4,465.00 | 4,765.00 | 4,765.00 | 7.56% | 182,907 |
| Jul 22, 2026 | 4,580.00 | 4,665.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1.72% | 172,172 |
| Jul 21, 2026 | 4,220.00 | 4,565.00 | 4,175.00 | 4,355.00 | 4,355.00 | 0.81% | 235,698 |
| Jul 20, 2026 | 4,365.00 | 4,565.00 | 4,290.00 | 4,320.00 | 4,320.00 | -5.78% | 158,289 |
| Jul 16, 2026 | 4,800.00 | 4,900.00 | 4,565.00 | 4,585.00 | 4,585.00 | -4.58% | 183,588 |
| Jul 15, 2026 | 4,600.00 | 4,930.00 | 4,550.00 | 4,805.00 | 4,805.00 | 6.19% | 235,490 |
| Jul 14, 2026 | 4,610.00 | 4,695.00 | 4,220.00 | 4,525.00 | 4,525.00 | -2.69% | 240,521 |
| Jul 13, 2026 | 5,050.00 | 5,200.00 | 4,640.00 | 4,650.00 | 4,650.00 | -7.37% | 321,485 |
| Jul 10, 2026 | 4,810.00 | 5,180.00 | 4,810.00 | 5,020.00 | 5,020.00 | 4.47% | 964,024 |
| Jul 9, 2026 | 4,700.00 | 4,945.00 | 4,390.00 | 4,805.00 | 4,805.00 | 2.13% | 245,885 |
| Jul 8, 2026 | 5,090.00 | 5,130.00 | 4,680.00 | 4,705.00 | 4,705.00 | -8.64% | 245,152 |
| Jul 7, 2026 | 5,260.00 | 5,420.00 | 5,000.00 | 5,150.00 | 5,150.00 | -3.20% | 185,913 |
| Jul 6, 2026 | 5,380.00 | 5,650.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.93% | 149,674 |
| Jul 3, 2026 | 5,360.00 | 5,470.00 | 5,110.00 | 5,370.00 | 5,370.00 | -0.56% | 158,813 |
| Jul 2, 2026 | 5,800.00 | 5,830.00 | 5,300.00 | 5,400.00 | 5,400.00 | -7.53% | 232,054 |
| Jul 1, 2026 | 5,640.00 | 6,180.00 | 5,580.00 | 5,840.00 | 5,840.00 | 5.04% | 327,043 |
| Jun 30, 2026 | 5,620.00 | 5,820.00 | 5,330.00 | 5,560.00 | 5,560.00 | -1.94% | 298,203 |
| Jun 29, 2026 | 4,755.00 | 5,790.00 | 4,755.00 | 5,670.00 | 5,670.00 | 12.50% | 433,023 |
| Jun 26, 2026 | 5,380.00 | 5,460.00 | 4,915.00 | 5,040.00 | 5,040.00 | -8.20% | 473,607 |
| Jun 25, 2026 | 5,830.00 | 5,950.00 | 5,390.00 | 5,490.00 | 5,490.00 | -5.83% | 491,591 |