ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 455.00
-16.00 (-3.40%)
Last updated: Nov 5, 2025, 10:46 AM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 472.00 | 473.00 | 450.00 | 458.00 | 458.00 | -2.76% | 252,642 |
| Nov 4, 2025 | 458.00 | 471.00 | 449.00 | 471.00 | 471.00 | 2.39% | 248,186 |
| Nov 3, 2025 | 473.00 | 476.00 | 453.00 | 460.00 | 460.00 | -2.75% | 415,235 |
| Oct 31, 2025 | 485.00 | 488.00 | 462.00 | 473.00 | 473.00 | -2.47% | 577,488 |
| Oct 30, 2025 | 511.00 | 516.00 | 469.00 | 485.00 | 485.00 | -8.83% | 1,497,480 |
| Oct 29, 2025 | 542.00 | 563.00 | 505.00 | 532.00 | 532.00 | -2.74% | 597,692 |
| Oct 28, 2025 | 538.00 | 552.00 | 532.00 | 547.00 | 547.00 | 1.67% | 212,794 |
| Oct 27, 2025 | 558.00 | 558.00 | 533.00 | 538.00 | 538.00 | -1.82% | 248,060 |
| Oct 24, 2025 | 574.00 | 574.00 | 532.00 | 548.00 | 548.00 | -4.20% | 526,179 |
| Oct 23, 2025 | 559.00 | 576.00 | 547.00 | 572.00 | 572.00 | 2.33% | 405,975 |
| Oct 22, 2025 | 530.00 | 567.00 | 526.00 | 559.00 | 559.00 | 6.07% | 694,086 |
| Oct 21, 2025 | 528.00 | 530.00 | 521.00 | 527.00 | 527.00 | -0.19% | 130,126 |
| Oct 20, 2025 | 526.00 | 533.00 | 519.00 | 528.00 | 528.00 | 1.73% | 103,940 |
| Oct 17, 2025 | 528.00 | 534.00 | 518.00 | 519.00 | 519.00 | -2.63% | 150,822 |
| Oct 16, 2025 | 528.00 | 535.00 | 523.00 | 533.00 | 533.00 | 1.33% | 187,845 |
| Oct 15, 2025 | 521.00 | 527.00 | 516.00 | 526.00 | 526.00 | 0.96% | 93,807 |
| Oct 14, 2025 | 512.00 | 522.00 | 512.00 | 521.00 | 521.00 | 1.76% | 103,419 |
| Oct 13, 2025 | 524.00 | 524.00 | 509.00 | 512.00 | 512.00 | -2.10% | 209,181 |
| Oct 10, 2025 | 526.00 | 531.00 | 516.00 | 523.00 | 523.00 | -0.57% | 142,561 |
| Oct 2, 2025 | 527.00 | 534.00 | 510.00 | 526.00 | 526.00 | -0.19% | 350,901 |
| Oct 1, 2025 | 538.00 | 538.00 | 509.00 | 527.00 | 527.00 | -2.41% | 730,236 |
| Sep 30, 2025 | 506.00 | 546.00 | 506.00 | 540.00 | 540.00 | 7.36% | 764,482 |
| Sep 29, 2025 | 517.00 | 530.00 | 501.00 | 503.00 | 503.00 | -2.71% | 577,313 |
| Sep 26, 2025 | 524.00 | 529.00 | 507.00 | 517.00 | 517.00 | -2.45% | 231,909 |
| Sep 25, 2025 | 523.00 | 532.00 | 505.00 | 530.00 | 530.00 | 1.73% | 482,642 |
| Sep 24, 2025 | 528.00 | 531.00 | 510.00 | 521.00 | 521.00 | -1.14% | 307,797 |
| Sep 23, 2025 | 537.00 | 537.00 | 519.00 | 527.00 | 527.00 | -0.94% | 221,202 |
| Sep 22, 2025 | 534.00 | 539.00 | 528.00 | 532.00 | 532.00 | -0.37% | 219,578 |
| Sep 19, 2025 | 537.00 | 537.00 | 528.00 | 534.00 | 534.00 | 0.19% | 121,012 |
| Sep 18, 2025 | 544.00 | 544.00 | 530.00 | 533.00 | 533.00 | -1.30% | 203,495 |
| Sep 17, 2025 | 534.00 | 540.00 | 529.00 | 540.00 | 540.00 | 1.12% | 173,701 |
| Sep 16, 2025 | 545.00 | 545.00 | 531.00 | 534.00 | 534.00 | -2.20% | 216,609 |
| Sep 15, 2025 | 556.00 | 556.00 | 534.00 | 546.00 | 546.00 | -1.80% | 433,960 |
| Sep 12, 2025 | 556.00 | 558.00 | 543.00 | 556.00 | 556.00 | - | 182,092 |
| Sep 11, 2025 | 539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 2.58% | 309,179 |
| Sep 10, 2025 | 538.00 | 545.00 | 535.00 | 542.00 | 542.00 | 0.74% | 139,947 |
| Sep 9, 2025 | 528.00 | 541.00 | 528.00 | 538.00 | 538.00 | 1.13% | 151,075 |
| Sep 8, 2025 | 527.00 | 532.00 | 527.00 | 532.00 | 532.00 | 0.76% | 146,697 |
| Sep 5, 2025 | 531.00 | 536.00 | 526.00 | 528.00 | 528.00 | -1.31% | 186,033 |
| Sep 4, 2025 | 529.00 | 538.00 | 526.00 | 535.00 | 535.00 | 0.19% | 192,501 |
| Sep 3, 2025 | 539.00 | 539.00 | 524.00 | 534.00 | 534.00 | -0.93% | 195,222 |
| Sep 2, 2025 | 535.00 | 539.00 | 526.00 | 539.00 | 539.00 | 0.75% | 173,933 |
| Sep 1, 2025 | 541.00 | 541.00 | 512.00 | 535.00 | 535.00 | -1.11% | 450,926 |
| Aug 29, 2025 | 558.00 | 558.00 | 530.00 | 541.00 | 541.00 | -2.70% | 498,860 |
| Aug 28, 2025 | 545.00 | 560.00 | 539.00 | 556.00 | 556.00 | 1.46% | 235,971 |
| Aug 27, 2025 | 563.00 | 563.00 | 545.00 | 548.00 | 548.00 | -1.79% | 221,625 |
| Aug 26, 2025 | 556.00 | 565.00 | 544.00 | 558.00 | 558.00 | 0.36% | 287,272 |
| Aug 25, 2025 | 568.00 | 578.00 | 549.00 | 556.00 | 556.00 | -1.59% | 311,585 |
| Aug 22, 2025 | 550.00 | 580.00 | 547.00 | 565.00 | 565.00 | 3.10% | 278,847 |
| Aug 21, 2025 | 552.00 | 558.00 | 540.00 | 548.00 | 548.00 | - | 321,890 |