Skip to main content
logo
ODTech Co., Ltd. (KOSDAQ:080520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
-140.00 (-4.25%)
At close: May 29, 2026

ODTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,295.003,345.003,070.003,155.003,155.00-4.25%53,838
May 28, 20263,265.003,325.003,145.003,295.003,295.000.15%44,243
May 27, 20263,490.003,495.003,200.003,290.003,290.00-5.87%72,927
May 26, 20263,570.003,695.003,490.003,495.003,495.00-1.96%37,921
May 22, 20263,610.003,700.003,565.003,565.003,565.00-0.42%41,476
May 21, 20263,500.003,630.003,480.003,580.003,580.005.14%40,111
May 20, 20263,600.003,600.003,400.003,405.003,405.00-4.89%43,159
May 19, 20263,555.003,685.003,470.003,580.003,580.00-0.28%38,955
May 18, 20263,750.003,755.003,395.003,590.003,590.00-4.77%66,077
May 15, 20264,105.004,105.003,765.003,770.003,770.00-6.22%79,056
May 14, 20264,050.004,105.003,855.004,020.004,020.00-0.50%67,399
May 13, 20264,110.004,230.003,920.004,040.004,040.00-2.53%33,017
May 12, 20264,270.004,350.004,000.004,145.004,145.00-2.93%101,698
May 11, 20264,270.004,450.004,150.004,270.004,270.00-99,643
May 8, 20264,390.004,390.004,200.004,270.004,270.00-2.84%45,863
May 7, 20264,390.004,435.004,270.004,395.004,395.000.11%49,160
May 6, 20264,415.004,505.004,210.004,390.004,390.000.57%123,229
May 4, 20264,200.004,445.004,200.004,365.004,365.004.93%96,865
Apr 30, 20264,335.004,380.004,140.004,160.004,160.00-4.04%58,371
Apr 29, 20264,260.004,335.004,160.004,335.004,335.001.52%78,040
Apr 28, 20264,450.004,540.004,240.004,270.004,270.00-4.04%109,269
Apr 27, 20264,390.004,540.004,380.004,450.004,450.00-0.45%106,428
Apr 24, 20264,300.004,475.004,270.004,470.004,470.003.59%85,749
Apr 23, 20264,375.004,500.004,290.004,315.004,315.00-1.37%145,030
Apr 22, 20264,140.004,440.004,050.004,375.004,375.004.29%150,003
Apr 21, 20264,355.004,450.004,125.004,195.004,195.00-2.67%170,789
Apr 20, 20264,360.004,415.004,270.004,310.004,310.00-0.69%116,969
Apr 17, 20264,470.004,530.004,200.004,340.004,340.00-0.91%278,146
Apr 16, 20264,910.004,915.004,350.004,380.004,380.00-10.70%487,550
Apr 15, 20265,100.005,140.004,865.004,905.004,905.00-2.49%283,486
Apr 14, 20265,210.005,350.004,810.005,030.005,030.00-1.37%709,692
Apr 13, 20264,680.005,720.004,350.005,100.005,100.007.14%1,525,869
Apr 10, 20264,960.005,200.004,660.004,760.004,760.00-3.45%1,233,225
Apr 9, 20264,350.005,600.004,100.004,930.004,930.0012.81%3,398,820
Apr 8, 20263,840.004,450.003,705.004,370.004,370.0018.91%1,061,416
Apr 7, 20263,800.003,800.003,480.003,675.003,675.00-3.80%156,213
Apr 6, 20263,870.003,965.003,665.003,820.003,820.000.26%187,790
Apr 3, 20263,985.004,070.003,660.003,810.003,810.00-1.55%280,089
Apr 2, 20263,805.004,000.003,540.003,870.003,870.001.84%338,466
Apr 1, 20263,705.003,880.003,605.003,800.003,800.008.57%231,823
Mar 31, 20263,535.003,875.003,500.003,500.003,500.00-0.99%268,599
Mar 30, 20263,650.004,020.003,460.003,535.003,535.00-2.75%536,512
Mar 27, 20263,855.003,980.003,510.003,635.003,635.00-5.71%396,650
Mar 26, 20264,110.004,155.003,685.003,855.003,855.00-5.17%305,955
Mar 25, 20263,950.004,525.003,845.004,065.004,065.003.04%1,754,679
Mar 24, 20263,070.003,945.003,040.003,945.003,945.0029.98%856,471
Mar 23, 20263,135.003,150.003,015.003,035.003,035.00-3.19%12,969
Mar 20, 20263,080.003,140.003,055.003,135.003,135.001.79%5,682
Mar 19, 20263,120.003,230.002,900.003,080.003,080.00-2.69%24,047
Mar 18, 20263,165.003,200.003,160.003,165.003,165.00-5,845