Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea · Delayed Price · Currency is KRW 11,630
-300 (-2.51%)
At close: Apr 30, 2026
Orbitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,930.00 | 12,120.00 | 11,360.00 | 11,630.00 | 11,630.00 | -2.51% | 1,066,179 |
| Apr 29, 2026 | 12,020.00 | 12,160.00 | 11,610.00 | 11,930.00 | 11,930.00 | -0.75% | 1,192,319 |
| Apr 28, 2026 | 12,390.00 | 12,390.00 | 11,770.00 | 12,020.00 | 12,020.00 | -1.15% | 1,242,254 |
| Apr 27, 2026 | 12,560.00 | 12,580.00 | 11,860.00 | 12,160.00 | 12,160.00 | -2.56% | 1,986,568 |
| Apr 24, 2026 | 12,460.00 | 12,690.00 | 11,850.00 | 12,480.00 | 12,480.00 | 0.48% | 3,540,496 |
| Apr 23, 2026 | 11,210.00 | 14,130.00 | 11,200.00 | 12,420.00 | 12,420.00 | 13.42% | 19,480,889 |
| Apr 22, 2026 | 11,340.00 | 11,550.00 | 10,590.00 | 10,950.00 | 10,950.00 | -3.44% | 1,212,708 |
| 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% | 1,384,018 |
| Apr 17, 2026 | 11,950.00 | 12,040.00 | 10,990.00 | 11,280.00 | 11,280.00 | -2.00% | 1,772,786 |
| 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% | 3,401,519 |
| Apr 14, 2026 | 10,400.00 | 10,500.00 | 9,980.00 | 10,320.00 | 10,320.00 | 2.08% | 1,483,958 |
| Apr 13, 2026 | 10,040.00 | 10,560.00 | 9,850.00 | 10,110.00 | 10,110.00 | -1.75% | 1,287,299 |
| Apr 10, 2026 | 10,300.00 | 10,550.00 | 9,640.00 | 10,290.00 | 10,290.00 | 1.28% | 3,117,097 |
| Apr 9, 2026 | 10,820.00 | 10,820.00 | 10,020.00 | 10,160.00 | 10,160.00 | -6.10% | 1,831,383 |
| Apr 8, 2026 | 11,000.00 | 11,390.00 | 10,280.00 | 10,820.00 | 10,820.00 | 2.37% | 3,477,621 |
| 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% | 2,717,643 |
| Apr 2, 2026 | 12,100.00 | 12,500.00 | 10,960.00 | 11,380.00 | 11,380.00 | -4.05% | 1,987,954 |
| Apr 1, 2026 | 11,350.00 | 11,900.00 | 11,250.00 | 11,860.00 | 11,860.00 | 9.81% | 1,519,149 |
| Mar 31, 2026 | 12,190.00 | 12,460.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.01% | 2,302,482 |
| Mar 30, 2026 | 11,000.00 | 12,000.00 | 10,680.00 | 11,870.00 | 11,870.00 | 2.33% | 2,496,871 |
| Mar 27, 2026 | 11,350.00 | 11,780.00 | 10,850.00 | 11,600.00 | 11,600.00 | -1.69% | 2,508,596 |
| Mar 26, 2026 | 12,350.00 | 13,130.00 | 11,410.00 | 11,800.00 | 11,800.00 | -3.67% | 3,336,851 |
| Mar 25, 2026 | 12,860.00 | 12,920.00 | 11,820.00 | 12,250.00 | 12,250.00 | -5.99% | 4,491,617 |
| Mar 24, 2026 | 14,610.00 | 15,300.00 | 12,410.00 | 13,030.00 | 13,030.00 | -6.86% | 6,102,641 |
| Mar 23, 2026 | 13,140.00 | 16,410.00 | 12,060.00 | 13,990.00 | 13,990.00 | 2.12% | 18,177,590 |
| 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 |