ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 608.00
+5.00 (0.83%)
Feb 26, 2026, 9:48 AM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 536.00 | 607.00 | 522.00 | 603.00 | 603.00 | 13.13% | 1,770,677 |
| Feb 24, 2026 | 535.00 | 535.00 | 505.00 | 533.00 | 533.00 | 1.91% | 615,100 |
| Feb 23, 2026 | 474.00 | 534.00 | 467.00 | 523.00 | 523.00 | 10.57% | 2,056,530 |
| Feb 20, 2026 | 423.00 | 478.00 | 423.00 | 473.00 | 473.00 | 10.51% | 918,600 |
| Feb 19, 2026 | 432.00 | 442.00 | 426.00 | 428.00 | 428.00 | -0.93% | 663,499 |
| Feb 13, 2026 | 445.00 | 446.00 | 428.00 | 432.00 | 432.00 | -3.14% | 442,829 |
| Feb 12, 2026 | 450.00 | 456.00 | 435.00 | 446.00 | 446.00 | -0.89% | 574,116 |
| Feb 11, 2026 | 459.00 | 459.00 | 447.00 | 450.00 | 450.00 | -1.96% | 173,084 |
| Feb 10, 2026 | 454.00 | 462.00 | 447.00 | 459.00 | 459.00 | 1.10% | 134,977 |
| Feb 9, 2026 | 452.00 | 462.00 | 448.00 | 454.00 | 454.00 | 0.44% | 162,519 |
| Feb 6, 2026 | 463.00 | 463.00 | 446.00 | 452.00 | 452.00 | -2.59% | 190,110 |
| Feb 5, 2026 | 445.00 | 492.00 | 445.00 | 464.00 | 464.00 | 3.57% | 995,524 |
| Feb 4, 2026 | 431.00 | 453.00 | 425.00 | 448.00 | 448.00 | 3.70% | 465,826 |
| Feb 3, 2026 | 419.00 | 459.00 | 419.00 | 432.00 | 432.00 | 3.10% | 658,771 |
| Feb 2, 2026 | 413.00 | 439.00 | 411.00 | 419.00 | 419.00 | 0.96% | 336,334 |
| Jan 30, 2026 | 413.00 | 418.00 | 407.00 | 415.00 | 415.00 | 0.73% | 293,454 |
| Jan 29, 2026 | 419.00 | 422.00 | 409.00 | 412.00 | 412.00 | -0.72% | 310,749 |
| Jan 28, 2026 | 414.00 | 422.00 | 405.00 | 415.00 | 415.00 | 0.24% | 327,718 |
| Jan 27, 2026 | 428.00 | 428.00 | 407.00 | 414.00 | 414.00 | -3.50% | 457,803 |
| Jan 26, 2026 | 422.00 | 429.00 | 405.00 | 429.00 | 429.00 | 1.66% | 733,756 |
| Jan 23, 2026 | 420.00 | 422.00 | 407.00 | 422.00 | 422.00 | 0.72% | 297,112 |
| Jan 22, 2026 | 417.00 | 425.00 | 407.00 | 419.00 | 419.00 | 0.24% | 307,320 |
| Jan 21, 2026 | 434.00 | 434.00 | 410.00 | 418.00 | 418.00 | -3.91% | 325,246 |
| Jan 20, 2026 | 440.00 | 440.00 | 421.00 | 435.00 | 435.00 | -1.14% | 432,900 |
| Jan 19, 2026 | 442.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.45% | 123,777 |
| Jan 16, 2026 | 448.00 | 448.00 | 434.00 | 442.00 | 442.00 | -1.12% | 157,167 |
| Jan 15, 2026 | 443.00 | 447.00 | 430.00 | 447.00 | 447.00 | 0.90% | 170,663 |
| Jan 14, 2026 | 447.00 | 447.00 | 435.00 | 443.00 | 443.00 | -0.67% | 165,930 |
| Jan 13, 2026 | 447.00 | 449.00 | 438.00 | 446.00 | 446.00 | -0.22% | 193,267 |
| Jan 12, 2026 | 457.00 | 457.00 | 443.00 | 447.00 | 447.00 | -2.19% | 183,102 |
| Jan 9, 2026 | 460.00 | 460.00 | 447.00 | 457.00 | 457.00 | -0.65% | 161,335 |
| Jan 8, 2026 | 463.00 | 469.00 | 447.00 | 460.00 | 460.00 | -1.50% | 331,494 |
| Jan 7, 2026 | 468.00 | 469.00 | 451.00 | 467.00 | 467.00 | - | 191,855 |
| Jan 6, 2026 | 469.00 | 469.00 | 453.00 | 467.00 | 467.00 | - | 281,623 |
| Jan 5, 2026 | 457.00 | 473.00 | 448.00 | 467.00 | 467.00 | 2.19% | 316,818 |
| Jan 2, 2026 | 450.00 | 461.00 | 447.00 | 457.00 | 457.00 | 0.22% | 137,197 |
| Dec 30, 2025 | 458.00 | 458.00 | 447.00 | 456.00 | 456.00 | -0.44% | 68,931 |
| Dec 29, 2025 | 465.00 | 470.00 | 447.00 | 458.00 | 458.00 | -0.43% | 301,889 |
| Dec 26, 2025 | 469.00 | 469.00 | 450.00 | 460.00 | 460.00 | -1.29% | 220,220 |
| Dec 24, 2025 | 465.00 | 470.00 | 456.00 | 466.00 | 466.00 | -0.85% | 81,780 |
| Dec 23, 2025 | 474.00 | 474.00 | 449.00 | 470.00 | 470.00 | -0.63% | 389,422 |
| Dec 22, 2025 | 485.00 | 485.00 | 470.00 | 473.00 | 473.00 | -2.27% | 101,651 |
| Dec 19, 2025 | 466.00 | 484.00 | 460.00 | 484.00 | 484.00 | 3.20% | 188,982 |
| Dec 18, 2025 | 466.00 | 472.00 | 458.00 | 469.00 | 469.00 | 0.64% | 89,047 |
| Dec 17, 2025 | 467.00 | 471.00 | 459.00 | 466.00 | 466.00 | -1.27% | 208,994 |
| Dec 16, 2025 | 476.00 | 478.00 | 460.00 | 472.00 | 472.00 | -0.21% | 210,257 |
| Dec 15, 2025 | 472.00 | 477.00 | 468.00 | 473.00 | 473.00 | -0.84% | 174,554 |
| Dec 12, 2025 | 484.00 | 487.00 | 472.00 | 477.00 | 477.00 | -1.45% | 117,753 |
| Dec 11, 2025 | 488.00 | 489.00 | 470.00 | 484.00 | 484.00 | -1.02% | 163,675 |
| Dec 10, 2025 | 487.00 | 490.00 | 473.00 | 489.00 | 489.00 | 0.41% | 112,306 |