Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea · Delayed Price · Currency is KRW 9,620.00
+800.00 (9.07%)
At close: May 21, 2026
Orbitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9,400.00 | 9,890.00 | 9,270.00 | 9,620.00 | 9,620.00 | 9.07% | 488,081 |
| May 20, 2026 | 8,920.00 | 9,470.00 | 8,370.00 | 8,820.00 | 8,820.00 | -1.12% | 392,822 |
| 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 |
| Mar 30, 2026 | 11,000.00 | 12,000.00 | 10,680.00 | 11,870.00 | 11,870.00 | 2.33% | 2,533,581 |
| Mar 27, 2026 | 11,350.00 | 11,780.00 | 10,850.00 | 11,600.00 | 11,600.00 | -1.69% | 2,550,740 |
| Mar 26, 2026 | 12,350.00 | 13,130.00 | 11,410.00 | 11,800.00 | 11,800.00 | -3.67% | 3,360,421 |
| Mar 25, 2026 | 12,860.00 | 12,920.00 | 11,820.00 | 12,250.00 | 12,250.00 | -5.99% | 4,566,102 |
| Mar 24, 2026 | 14,610.00 | 15,300.00 | 12,410.00 | 13,030.00 | 13,030.00 | -6.86% | 6,137,918 |
| Mar 23, 2026 | 13,140.00 | 16,410.00 | 12,060.00 | 13,990.00 | 13,990.00 | 2.12% | 18,243,830 |
| Mar 20, 2026 | 11,800.00 | 13,880.00 | 11,330.00 | 13,700.00 | 13,700.00 | 24.77% | 18,017,540 |
| Mar 19, 2026 | 9,940.00 | 12,000.00 | 9,790.00 | 10,980.00 | 10,980.00 | 10.69% | 14,202,660 |
| Mar 18, 2026 | 9,430.00 | 10,120.00 | 9,430.00 | 9,920.00 | 9,920.00 | 5.42% | 5,920,657 |
| Mar 17, 2026 | 10,610.00 | 10,610.00 | 9,370.00 | 9,410.00 | 9,410.00 | -5.90% | 6,178,827 |
| 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% | 19,344,980 |
| Mar 12, 2026 | 6,470.00 | 8,160.00 | 6,350.00 | 8,160.00 | 8,160.00 | 29.94% | 22,812,130 |
| Mar 11, 2026 | 6,250.00 | 6,700.00 | 6,080.00 | 6,280.00 | 6,280.00 | 5.37% | 5,714,320 |