ODTech Co., Ltd. (KOSDAQ:080520)
South Korea · Delayed Price · Currency is KRW 2,875.00
+160.00 (5.89%)
At close: Jul 31, 2026
ODTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,850.00 | 2,935.00 | 2,740.00 | 2,875.00 | 2,875.00 | 5.89% | 30,074 |
| Jul 30, 2026 | 2,500.00 | 2,825.00 | 2,500.00 | 2,715.00 | 2,715.00 | - | 18,470 |
| Jul 29, 2026 | 2,830.00 | 2,830.00 | 2,635.00 | 2,715.00 | 2,715.00 | -3.72% | 31,333 |
| Jul 28, 2026 | 2,870.00 | 2,870.00 | 2,620.00 | 2,820.00 | 2,820.00 | -1.74% | 28,462 |
| Jul 27, 2026 | 2,860.00 | 2,930.00 | 2,770.00 | 2,870.00 | 2,870.00 | 0.35% | 3,910 |
| Jul 24, 2026 | 2,865.00 | 2,900.00 | 2,780.00 | 2,860.00 | 2,860.00 | -0.87% | 7,898 |
| Jul 23, 2026 | 2,850.00 | 2,935.00 | 2,805.00 | 2,885.00 | 2,885.00 | 3.59% | 6,188 |
| Jul 22, 2026 | 2,915.00 | 3,090.00 | 2,785.00 | 2,785.00 | 2,785.00 | -4.30% | 11,005 |
| Jul 21, 2026 | 2,845.00 | 2,910.00 | 2,790.00 | 2,910.00 | 2,910.00 | 1.57% | 16,165 |
| Jul 20, 2026 | 2,890.00 | 2,890.00 | 2,790.00 | 2,865.00 | 2,865.00 | -1.88% | 6,378 |
| Jul 16, 2026 | 2,945.00 | 3,020.00 | 2,855.00 | 2,920.00 | 2,920.00 | -0.85% | 3,939 |
| Jul 15, 2026 | 2,950.00 | 2,975.00 | 2,875.00 | 2,945.00 | 2,945.00 | -0.17% | 7,389 |
| Jul 14, 2026 | 2,910.00 | 2,970.00 | 2,755.00 | 2,950.00 | 2,950.00 | 3.51% | 14,638 |
| Jul 13, 2026 | 3,010.00 | 3,075.00 | 2,850.00 | 2,850.00 | 2,850.00 | -4.04% | 6,439 |
| Jul 10, 2026 | 2,910.00 | 3,145.00 | 2,825.00 | 2,970.00 | 2,970.00 | 4.39% | 10,367 |
| Jul 9, 2026 | 2,745.00 | 2,890.00 | 2,720.00 | 2,845.00 | 2,845.00 | 3.64% | 3,957 |
| Jul 8, 2026 | 2,855.00 | 2,900.00 | 2,690.00 | 2,745.00 | 2,745.00 | -1.61% | 16,727 |
| Jul 7, 2026 | 2,912.00 | 2,945.00 | 2,780.00 | 2,790.00 | 2,790.00 | -2.45% | 7,960 |
| Jul 6, 2026 | 2,870.00 | 2,930.00 | 2,825.00 | 2,860.00 | 2,860.00 | -2.39% | 10,596 |
| Jul 3, 2026 | 2,910.00 | 2,980.00 | 2,720.00 | 2,930.00 | 2,930.00 | 3.53% | 16,733 |
| Jul 2, 2026 | 2,960.00 | 2,960.00 | 2,815.00 | 2,830.00 | 2,830.00 | -4.39% | 11,690 |
| Jul 1, 2026 | 2,975.00 | 3,040.00 | 2,915.00 | 2,960.00 | 2,960.00 | 2.42% | 8,196 |
| Jun 30, 2026 | 3,020.00 | 3,180.00 | 2,890.00 | 2,890.00 | 2,890.00 | -5.25% | 33,079 |
| Jun 29, 2026 | 2,720.00 | 3,075.00 | 2,720.00 | 3,050.00 | 3,050.00 | 12.13% | 25,471 |
| Jun 26, 2026 | 2,795.00 | 2,850.00 | 2,600.00 | 2,720.00 | 2,720.00 | -2.51% | 43,939 |
| Jun 25, 2026 | 2,745.00 | 3,020.00 | 2,700.00 | 2,790.00 | 2,790.00 | 2.01% | 19,899 |
| Jun 24, 2026 | 2,805.00 | 2,970.00 | 2,720.00 | 2,735.00 | 2,735.00 | -3.36% | 20,394 |
| Jun 23, 2026 | 2,885.00 | 2,975.00 | 2,695.00 | 2,830.00 | 2,830.00 | -2.75% | 29,469 |
| Jun 22, 2026 | 3,065.00 | 3,065.00 | 2,910.00 | 2,910.00 | 2,910.00 | -5.83% | 22,696 |
| Jun 19, 2026 | 3,370.00 | 3,450.00 | 3,060.00 | 3,090.00 | 3,090.00 | -5.21% | 29,987 |
| Jun 18, 2026 | 3,225.00 | 3,400.00 | 3,150.00 | 3,260.00 | 3,260.00 | 1.09% | 27,026 |
| Jun 17, 2026 | 3,280.00 | 3,365.00 | 3,140.00 | 3,225.00 | 3,225.00 | -1.68% | 13,818 |
| Jun 16, 2026 | 3,285.00 | 3,480.00 | 3,090.00 | 3,280.00 | 3,280.00 | -0.15% | 32,556 |
| Jun 15, 2026 | 3,020.00 | 3,320.00 | 3,020.00 | 3,285.00 | 3,285.00 | 9.14% | 28,571 |
| Jun 12, 2026 | 3,035.00 | 3,090.00 | 2,935.00 | 3,010.00 | 3,010.00 | 2.03% | 14,324 |
| Jun 11, 2026 | 2,900.00 | 2,970.00 | 2,825.00 | 2,950.00 | 2,950.00 | 2.43% | 7,479 |
| Jun 10, 2026 | 2,900.00 | 3,070.00 | 2,780.00 | 2,880.00 | 2,880.00 | -0.69% | 15,464 |
| Jun 9, 2026 | 2,815.00 | 3,090.00 | 2,765.00 | 2,900.00 | 2,900.00 | 6.23% | 25,243 |
| Jun 8, 2026 | 2,690.00 | 2,820.00 | 2,600.00 | 2,730.00 | 2,730.00 | -3.53% | 34,829 |
| Jun 5, 2026 | 2,945.00 | 3,090.00 | 2,800.00 | 2,830.00 | 2,830.00 | -3.90% | 36,005 |
| Jun 4, 2026 | 2,915.00 | 3,070.00 | 2,910.00 | 2,945.00 | 2,945.00 | 1.03% | 30,094 |
| Jun 2, 2026 | 3,005.00 | 3,070.00 | 2,910.00 | 2,915.00 | 2,915.00 | -3.00% | 32,015 |
| Jun 1, 2026 | 3,140.00 | 3,340.00 | 2,960.00 | 3,005.00 | 3,005.00 | -4.75% | 66,216 |
| May 29, 2026 | 3,295.00 | 3,345.00 | 3,070.00 | 3,155.00 | 3,155.00 | -4.25% | 53,838 |
| May 28, 2026 | 3,265.00 | 3,325.00 | 3,145.00 | 3,295.00 | 3,295.00 | 0.15% | 44,243 |
| May 27, 2026 | 3,490.00 | 3,495.00 | 3,200.00 | 3,290.00 | 3,290.00 | -5.87% | 72,927 |
| May 26, 2026 | 3,570.00 | 3,695.00 | 3,490.00 | 3,495.00 | 3,495.00 | -1.96% | 37,921 |
| May 22, 2026 | 3,610.00 | 3,700.00 | 3,565.00 | 3,565.00 | 3,565.00 | -0.42% | 41,476 |
| May 21, 2026 | 3,500.00 | 3,630.00 | 3,480.00 | 3,580.00 | 3,580.00 | 5.14% | 40,111 |
| May 20, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,405.00 | 3,405.00 | -4.89% | 43,159 |