Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea · Delayed Price · Currency is KRW 7,010.00
+180.00 (2.64%)
At close: Jun 11, 2026
Orbitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,290.00 | 7,380.00 | 7,050.00 | 7,110.00 | 7,110.00 | 1.43% | 229,927 |
| Jun 11, 2026 | 6,710.00 | 7,040.00 | 6,610.00 | 7,010.00 | 7,010.00 | 2.64% | 316,443 |
| Jun 10, 2026 | 7,050.00 | 7,310.00 | 6,700.00 | 6,830.00 | 6,830.00 | -2.29% | 372,982 |
| Jun 9, 2026 | 6,900.00 | 7,310.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2.04% | 382,047 |
| Jun 8, 2026 | 6,740.00 | 7,250.00 | 6,740.00 | 6,850.00 | 6,850.00 | -8.54% | 469,700 |
| Jun 5, 2026 | 7,570.00 | 7,650.00 | 6,920.00 | 7,490.00 | 7,490.00 | -1.06% | 517,787 |
| Jun 4, 2026 | 7,640.00 | 7,990.00 | 7,000.00 | 7,570.00 | 7,570.00 | -1.05% | 392,632 |
| Jun 2, 2026 | 7,870.00 | 7,880.00 | 7,400.00 | 7,650.00 | 7,650.00 | -2.80% | 687,172 |
| Jun 1, 2026 | 8,200.00 | 8,830.00 | 7,760.00 | 7,870.00 | 7,870.00 | -4.02% | 716,607 |
| May 29, 2026 | 8,540.00 | 8,650.00 | 7,700.00 | 8,200.00 | 8,200.00 | -3.42% | 770,132 |
| May 28, 2026 | 8,850.00 | 9,100.00 | 8,190.00 | 8,490.00 | 8,490.00 | -4.07% | 582,707 |
| May 27, 2026 | 9,520.00 | 9,800.00 | 8,710.00 | 8,850.00 | 8,850.00 | -7.04% | 597,699 |
| May 26, 2026 | 9,650.00 | 10,030.00 | 9,510.00 | 9,520.00 | 9,520.00 | -0.94% | 461,660 |
| May 22, 2026 | 9,930.00 | 10,400.00 | 9,330.00 | 9,610.00 | 9,610.00 | -0.10% | 595,500 |
| May 21, 2026 | 9,400.00 | 9,890.00 | 9,270.00 | 9,620.00 | 9,620.00 | 9.07% | 490,421 |
| May 20, 2026 | 8,920.00 | 9,470.00 | 8,370.00 | 8,820.00 | 8,820.00 | -1.12% | 395,460 |
| May 19, 2026 | 9,370.00 | 9,450.00 | 8,850.00 | 8,920.00 | 8,920.00 | -4.90% | 324,610 |
| May 18, 2026 | 9,300.00 | 10,010.00 | 8,540.00 | 9,380.00 | 9,380.00 | -3.79% | 703,748 |
| May 15, 2026 | 10,580.00 | 10,630.00 | 9,400.00 | 9,750.00 | 9,750.00 | -7.76% | 559,943 |
| May 14, 2026 | 10,010.00 | 10,760.00 | 9,310.00 | 10,570.00 | 10,570.00 | 5.81% | 1,238,104 |
| May 13, 2026 | 10,250.00 | 10,250.00 | 9,890.00 | 9,990.00 | 9,990.00 | -2.73% | 498,381 |
| May 12, 2026 | 10,530.00 | 10,900.00 | 9,870.00 | 10,270.00 | 10,270.00 | -2.00% | 965,314 |
| May 11, 2026 | 11,240.00 | 11,270.00 | 10,450.00 | 10,480.00 | 10,480.00 | -4.73% | 1,005,352 |
| May 8, 2026 | 11,700.00 | 11,710.00 | 10,640.00 | 11,000.00 | 11,000.00 | -5.90% | 992,242 |
| May 7, 2026 | 12,250.00 | 12,710.00 | 11,690.00 | 11,690.00 | 11,690.00 | -6.48% | 1,660,700 |
| May 6, 2026 | 12,630.00 | 12,930.00 | 12,050.00 | 12,500.00 | 12,500.00 | 1.46% | 3,120,766 |
| May 4, 2026 | 11,670.00 | 12,810.00 | 11,310.00 | 12,320.00 | 12,320.00 | 5.93% | 4,286,275 |
| Apr 30, 2026 | 11,930.00 | 12,120.00 | 11,360.00 | 11,630.00 | 11,630.00 | -2.51% | 1,073,064 |
| Apr 29, 2026 | 12,020.00 | 12,160.00 | 11,610.00 | 11,930.00 | 11,930.00 | -0.75% | 1,205,813 |
| Apr 28, 2026 | 12,390.00 | 12,390.00 | 11,770.00 | 12,020.00 | 12,020.00 | -1.15% | 1,253,279 |
| Apr 27, 2026 | 12,560.00 | 12,580.00 | 11,860.00 | 12,160.00 | 12,160.00 | -2.56% | 2,003,979 |
| Apr 24, 2026 | 12,460.00 | 12,690.00 | 11,850.00 | 12,480.00 | 12,480.00 | 0.48% | 3,567,766 |
| Apr 23, 2026 | 11,210.00 | 14,130.00 | 11,200.00 | 12,420.00 | 12,420.00 | 13.42% | 19,547,810 |
| Apr 22, 2026 | 11,340.00 | 11,550.00 | 10,590.00 | 10,950.00 | 10,950.00 | -3.44% | 1,223,339 |
| Apr 21, 2026 | 11,190.00 | 12,100.00 | 11,080.00 | 11,340.00 | 11,340.00 | 2.16% | 2,048,907 |
| Apr 20, 2026 | 11,300.00 | 11,720.00 | 10,940.00 | 11,100.00 | 11,100.00 | -1.60% | 1,391,079 |
| Apr 17, 2026 | 11,950.00 | 12,040.00 | 10,990.00 | 11,280.00 | 11,280.00 | -2.00% | 1,784,992 |
| Apr 16, 2026 | 11,480.00 | 12,355.00 | 10,600.00 | 11,510.00 | 11,510.00 | 2.77% | 4,552,862 |
| Apr 15, 2026 | 10,630.00 | 11,470.00 | 10,500.00 | 11,200.00 | 11,200.00 | 8.53% | 3,424,656 |
| Apr 14, 2026 | 10,400.00 | 10,500.00 | 9,980.00 | 10,320.00 | 10,320.00 | 2.08% | 1,491,841 |
| Apr 13, 2026 | 10,040.00 | 10,560.00 | 9,850.00 | 10,110.00 | 10,110.00 | -1.75% | 1,302,213 |
| Apr 10, 2026 | 10,300.00 | 10,550.00 | 9,640.00 | 10,290.00 | 10,290.00 | 1.28% | 3,132,861 |
| Apr 9, 2026 | 10,820.00 | 10,820.00 | 10,020.00 | 10,160.00 | 10,160.00 | -6.10% | 1,852,806 |
| Apr 8, 2026 | 11,000.00 | 11,390.00 | 10,280.00 | 10,820.00 | 10,820.00 | 2.37% | 3,502,098 |
| Apr 7, 2026 | 11,940.00 | 11,940.00 | 10,010.00 | 10,570.00 | 10,570.00 | -9.43% | 3,486,931 |
| Apr 6, 2026 | 12,960.00 | 13,440.00 | 11,370.00 | 11,670.00 | 11,670.00 | -8.54% | 3,531,014 |
| Apr 3, 2026 | 12,190.00 | 12,910.00 | 11,170.00 | 12,760.00 | 12,760.00 | 12.13% | 2,760,334 |
| Apr 2, 2026 | 12,100.00 | 12,500.00 | 10,960.00 | 11,380.00 | 11,380.00 | -4.05% | 2,000,306 |
| Apr 1, 2026 | 11,350.00 | 11,900.00 | 11,250.00 | 11,860.00 | 11,860.00 | 9.81% | 1,538,209 |
| Mar 31, 2026 | 12,190.00 | 12,460.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.01% | 2,320,542 |