Skip to main content
logo
ODTech Co., Ltd. (KOSDAQ:080520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
+45.00 (1.36%)
At close: Sep 19, 2025

ODTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,320.003,450.003,300.003,345.003,345.001.36%107,309
Sep 18, 20253,230.003,390.003,230.003,300.003,300.002.17%23,217
Sep 17, 20253,200.003,250.003,180.003,230.003,230.000.78%2,072
Sep 16, 20253,270.003,270.003,180.003,205.003,205.00-1.69%10,296
Sep 15, 20253,205.003,270.003,200.003,260.003,260.001.72%24,654
Sep 12, 20253,210.003,225.003,195.003,205.003,205.000.16%13,362
Sep 11, 20253,210.003,240.003,195.003,200.003,200.00-0.31%18,043
Sep 10, 20253,170.003,210.003,170.003,210.003,210.001.26%11,221
Sep 9, 20253,200.003,200.003,140.003,170.003,170.000.63%8,601
Sep 8, 20253,150.003,200.003,130.003,150.003,150.00-6,543
Sep 5, 20253,120.003,180.003,120.003,150.003,150.001.45%6,043
Sep 4, 20253,150.003,190.003,100.003,105.003,105.00-1.27%28,585
Sep 3, 20253,160.003,195.003,145.003,145.003,145.00-0.47%9,671
Sep 2, 20253,220.003,220.003,135.003,160.003,160.00-0.47%7,965
Sep 1, 20253,170.003,195.003,155.003,175.003,175.000.16%2,054
Aug 29, 20253,215.003,215.003,155.003,170.003,170.00-1.40%7,629
Aug 28, 20253,225.003,250.003,060.003,215.003,215.00-0.62%24,182
Aug 27, 20253,265.003,265.003,215.003,235.003,235.000.31%1,897
Aug 26, 20253,230.003,270.003,180.003,225.003,225.00-6,124
Aug 25, 20253,210.003,265.003,205.003,225.003,225.00-0.46%3,627
Aug 22, 20253,260.003,270.003,190.003,240.003,240.000.62%13,881
Aug 21, 20253,265.003,270.003,220.003,220.003,220.00-1.38%7,806
Aug 20, 20253,225.003,270.003,170.003,265.003,265.002.67%37,626
Aug 19, 20253,260.003,270.003,180.003,180.003,180.00-2.45%20,595
Aug 18, 20253,225.003,260.003,155.003,260.003,260.001.09%49,092
Aug 14, 20253,260.003,260.003,210.003,225.003,225.00-1.07%6,564
Aug 13, 20253,210.003,265.003,190.003,260.003,260.001.56%15,090
Aug 12, 20253,225.003,270.003,195.003,210.003,210.00-0.47%5,799
Aug 11, 20253,225.003,255.003,210.003,225.003,225.00-0.15%5,407
Aug 8, 20253,240.003,240.003,165.003,230.003,230.000.62%17,509
Aug 7, 20253,180.003,210.003,155.003,210.003,210.000.94%17,500
Aug 6, 20253,195.003,225.003,140.003,180.003,180.00-0.47%9,089
Aug 5, 20253,175.003,240.003,175.003,195.003,195.000.79%18,078
Aug 4, 20253,170.003,205.003,120.003,170.003,170.00-0.16%22,128
Aug 1, 20253,270.003,270.003,170.003,175.003,175.00-3.05%24,117
Jul 31, 20253,350.003,350.003,270.003,275.003,275.00-1.36%12,937
Jul 30, 20253,305.003,325.003,280.003,320.003,320.000.45%5,326
Jul 29, 20253,270.003,380.003,245.003,305.003,305.001.07%9,358
Jul 28, 20253,270.003,310.003,230.003,270.003,270.00-4,613
Jul 25, 20253,200.003,340.003,200.003,270.003,270.00-0.91%18,685
Jul 24, 20253,330.003,355.003,300.003,300.003,300.00-0.75%11,309
Jul 23, 20253,310.003,375.003,215.003,325.003,325.000.45%42,709
Jul 22, 20253,320.003,370.003,280.003,310.003,310.00-0.15%12,421
Jul 21, 20253,320.003,355.003,265.003,315.003,315.00-8,081
Jul 18, 20253,400.003,400.003,315.003,315.003,315.00-2.50%12,429
Jul 17, 20253,370.003,415.003,330.003,400.003,400.000.89%24,035
Jul 16, 20253,340.003,375.003,320.003,370.003,370.000.90%17,765
Jul 15, 20253,330.003,385.003,310.003,340.003,340.000.30%13,098
Jul 14, 20253,355.003,395.003,300.003,330.003,330.00-0.75%20,615
Jul 11, 20253,305.003,380.003,265.003,355.003,355.001.67%22,413