ODTech Co., Ltd. (KOSDAQ:080520)
South Korea · Delayed Price · Currency is KRW 2,780.00
-65.00 (-2.28%)
At close: Sep 11, 2026
ODTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,835.00 | 2,835.00 | 2,780.00 | 2,780.00 | 2,780.00 | -2.28% | 4,292 |
| Sep 10, 2026 | 2,805.00 | 2,860.00 | 2,705.00 | 2,845.00 | 2,845.00 | 1.25% | 6,193 |
| Sep 9, 2026 | 2,770.00 | 2,865.00 | 2,730.00 | 2,810.00 | 2,810.00 | 2.55% | 5,219 |
| Sep 8, 2026 | 2,760.00 | 2,800.00 | 2,735.00 | 2,740.00 | 2,740.00 | -0.72% | 9,230 |
| Sep 7, 2026 | 2,755.00 | 2,840.00 | 2,735.00 | 2,760.00 | 2,760.00 | 0.36% | 7,800 |
| Sep 4, 2026 | 2,770.00 | 2,800.00 | 2,735.00 | 2,750.00 | 2,750.00 | 0.55% | 5,305 |
| Sep 3, 2026 | 2,770.00 | 2,775.00 | 2,720.00 | 2,735.00 | 2,735.00 | 0.74% | 5,731 |
| Sep 2, 2026 | 2,750.00 | 2,750.00 | 2,700.00 | 2,715.00 | 2,715.00 | -1.27% | 4,233 |
| Sep 1, 2026 | 2,835.00 | 2,835.00 | 2,740.00 | 2,750.00 | 2,750.00 | 0.36% | 1,457 |
| Aug 31, 2026 | 2,835.00 | 2,835.00 | 2,700.00 | 2,740.00 | 2,740.00 | -1.79% | 8,366 |
| Aug 28, 2026 | 2,785.00 | 2,845.00 | 2,765.00 | 2,790.00 | 2,790.00 | 0.90% | 1,786 |
| Aug 27, 2026 | 2,860.00 | 2,980.00 | 2,700.00 | 2,765.00 | 2,765.00 | - | 27,097 |
| Aug 26, 2026 | 2,875.00 | 2,875.00 | 2,700.00 | 2,765.00 | 2,765.00 | -0.54% | 18,297 |
| Aug 25, 2026 | 2,835.00 | 2,975.00 | 2,690.00 | 2,780.00 | 2,780.00 | -3.97% | 46,724 |
| Aug 24, 2026 | 2,955.00 | 2,955.00 | 2,830.00 | 2,895.00 | 2,895.00 | -0.86% | 1,611 |
| Aug 21, 2026 | 2,970.00 | 2,970.00 | 2,870.00 | 2,920.00 | 2,920.00 | -2.34% | 8,703 |
| Aug 20, 2026 | 2,980.00 | 3,070.00 | 2,970.00 | 2,990.00 | 2,990.00 | 0.50% | 3,328 |
| Aug 19, 2026 | 3,035.00 | 3,140.00 | 2,920.00 | 2,975.00 | 2,975.00 | -0.83% | 5,984 |
| Aug 18, 2026 | 3,010.00 | 3,080.00 | 2,960.00 | 3,000.00 | 3,000.00 | -4.31% | 12,445 |
| Aug 14, 2026 | 3,090.00 | 3,150.00 | 3,050.00 | 3,135.00 | 3,135.00 | 0.80% | 3,555 |
| Aug 13, 2026 | 3,105.00 | 3,160.00 | 3,080.00 | 3,110.00 | 3,110.00 | -1.11% | 5,697 |
| Aug 12, 2026 | 3,200.00 | 3,200.00 | 3,100.00 | 3,145.00 | 3,145.00 | -0.94% | 6,185 |
| Aug 11, 2026 | 3,190.00 | 3,190.00 | 3,100.00 | 3,175.00 | 3,175.00 | -0.47% | 2,505 |
| Aug 10, 2026 | 3,050.00 | 3,190.00 | 2,940.00 | 3,190.00 | 3,190.00 | 4.76% | 5,541 |
| Aug 7, 2026 | 3,045.00 | 3,105.00 | 3,035.00 | 3,045.00 | 3,045.00 | -0.81% | 1,985 |
| Aug 6, 2026 | 3,135.00 | 3,145.00 | 2,915.00 | 3,070.00 | 3,070.00 | 0.49% | 6,642 |
| Aug 5, 2026 | 3,120.00 | 3,130.00 | 3,000.00 | 3,055.00 | 3,055.00 | 0.16% | 12,009 |
| Aug 4, 2026 | 2,985.00 | 3,085.00 | 2,925.00 | 3,050.00 | 3,050.00 | 2.18% | 20,665 |
| Aug 3, 2026 | 2,960.00 | 3,050.00 | 2,880.00 | 2,985.00 | 2,985.00 | 3.83% | 27,110 |
| 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 |