ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 507.00
-4.00 (-0.78%)
Apr 8, 2026, 3:30 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 513.00 | 516.00 | 505.00 | 507.00 | 507.00 | -0.78% | 160,852 |
| Apr 7, 2026 | 511.00 | 516.00 | 503.00 | 511.00 | 511.00 | - | 135,805 |
| Apr 6, 2026 | 510.00 | 520.00 | 505.00 | 511.00 | 511.00 | 0.20% | 75,798 |
| Apr 3, 2026 | 529.00 | 530.00 | 509.00 | 510.00 | 510.00 | -1.54% | 104,403 |
| Apr 2, 2026 | 569.00 | 569.00 | 510.00 | 518.00 | 518.00 | -1.52% | 150,063 |
| Apr 1, 2026 | 507.00 | 530.00 | 507.00 | 526.00 | 526.00 | 3.95% | 151,281 |
| Mar 31, 2026 | 506.00 | 529.00 | 506.00 | 506.00 | 506.00 | -1.17% | 210,848 |
| Mar 30, 2026 | 525.00 | 525.00 | 504.00 | 512.00 | 512.00 | -2.48% | 136,654 |
| Mar 27, 2026 | 515.00 | 535.00 | 503.00 | 525.00 | 525.00 | 1.94% | 215,291 |
| Mar 26, 2026 | 515.00 | 543.00 | 503.00 | 515.00 | 515.00 | 1.78% | 296,547 |
| Mar 25, 2026 | 515.00 | 520.00 | 500.00 | 506.00 | 506.00 | 1.20% | 339,275 |
| Mar 24, 2026 | 514.00 | 517.00 | 499.00 | 500.00 | 500.00 | -0.79% | 173,173 |
| Mar 23, 2026 | 525.00 | 526.00 | 498.00 | 504.00 | 504.00 | -4.00% | 255,815 |
| Mar 20, 2026 | 511.00 | 531.00 | 505.00 | 525.00 | 525.00 | 2.94% | 380,382 |
| Mar 19, 2026 | 508.00 | 516.00 | 500.00 | 510.00 | 510.00 | 0.79% | 243,814 |
| Mar 18, 2026 | 506.00 | 511.00 | 501.00 | 506.00 | 506.00 | 0.40% | 249,534 |
| Mar 17, 2026 | 512.00 | 523.00 | 500.00 | 504.00 | 504.00 | -2.51% | 314,722 |
| Mar 16, 2026 | 509.00 | 539.00 | 505.00 | 517.00 | 517.00 | 1.37% | 234,690 |
| Mar 13, 2026 | 519.00 | 524.00 | 508.00 | 510.00 | 510.00 | -2.67% | 277,044 |
| Mar 12, 2026 | 524.00 | 552.00 | 518.00 | 524.00 | 524.00 | - | 319,745 |
| Mar 11, 2026 | 525.00 | 539.00 | 518.00 | 524.00 | 524.00 | -1.13% | 362,479 |
| Mar 10, 2026 | 540.00 | 559.00 | 519.00 | 530.00 | 530.00 | 0.38% | 438,793 |
| Mar 9, 2026 | 559.00 | 559.00 | 510.00 | 528.00 | 528.00 | -6.22% | 476,490 |
| Mar 6, 2026 | 455.00 | 571.00 | 455.00 | 563.00 | 563.00 | -6.63% | 2,424,680 |
| Mar 5, 2026 | 729.00 | 729.00 | 571.00 | 603.00 | 603.00 | 7.49% | 3,052,013 |
| Mar 4, 2026 | 572.00 | 600.00 | 527.00 | 561.00 | 561.00 | -1.75% | 1,280,515 |
| Mar 3, 2026 | 600.00 | 600.00 | 555.00 | 571.00 | 571.00 | -4.83% | 593,143 |
| Feb 27, 2026 | 623.00 | 623.00 | 595.00 | 600.00 | 600.00 | -3.23% | 590,880 |
| Feb 26, 2026 | 603.00 | 625.00 | 590.00 | 620.00 | 620.00 | 2.82% | 595,649 |
| Feb 25, 2026 | 536.00 | 607.00 | 522.00 | 603.00 | 603.00 | 13.13% | 1,780,558 |
| 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% | 922,181 |
| Feb 19, 2026 | 432.00 | 442.00 | 426.00 | 428.00 | 428.00 | -0.93% | 663,734 |
| Feb 13, 2026 | 445.00 | 446.00 | 428.00 | 432.00 | 432.00 | -3.14% | 443,578 |
| 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% | 135,577 |
| Feb 9, 2026 | 452.00 | 462.00 | 448.00 | 454.00 | 454.00 | 0.44% | 162,529 |
| Feb 6, 2026 | 463.00 | 463.00 | 446.00 | 452.00 | 452.00 | -2.59% | 190,126 |
| Feb 5, 2026 | 445.00 | 492.00 | 445.00 | 464.00 | 464.00 | 3.57% | 997,309 |
| Feb 4, 2026 | 431.00 | 453.00 | 425.00 | 448.00 | 448.00 | 3.70% | 505,835 |
| Feb 3, 2026 | 419.00 | 459.00 | 419.00 | 432.00 | 432.00 | 3.10% | 661,417 |
| Feb 2, 2026 | 413.00 | 439.00 | 411.00 | 419.00 | 419.00 | 0.96% | 336,348 |
| Jan 30, 2026 | 413.00 | 418.00 | 407.00 | 415.00 | 415.00 | 0.73% | 293,481 |
| Jan 29, 2026 | 419.00 | 422.00 | 409.00 | 412.00 | 412.00 | -0.72% | 310,826 |
| Jan 28, 2026 | 414.00 | 422.00 | 405.00 | 415.00 | 415.00 | 0.24% | 328,920 |
| Jan 27, 2026 | 428.00 | 428.00 | 407.00 | 414.00 | 414.00 | -3.50% | 478,772 |
| Jan 26, 2026 | 422.00 | 429.00 | 405.00 | 429.00 | 429.00 | 1.66% | 737,750 |
| Jan 23, 2026 | 420.00 | 422.00 | 407.00 | 422.00 | 422.00 | 0.72% | 316,384 |