ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 528.00
-7.00 (-1.31%)
At close: Sep 5, 2025
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 570.00 | 574.00 | 541.00 | 548.00 | 548.00 | -3.18% | 546,444 |
| Aug 19, 2025 | 594.00 | 602.00 | 557.00 | 566.00 | 566.00 | -4.71% | 779,910 |
| Aug 18, 2025 | 621.00 | 621.00 | 578.00 | 594.00 | 594.00 | -5.56% | 873,514 |
| Aug 14, 2025 | 626.00 | 640.00 | 605.00 | 629.00 | 629.00 | 0.48% | 449,998 |
| Aug 13, 2025 | 623.00 | 648.00 | 615.00 | 626.00 | 626.00 | 0.32% | 699,601 |
| Aug 12, 2025 | 593.00 | 628.00 | 588.00 | 624.00 | 624.00 | 4.00% | 803,946 |
| Aug 11, 2025 | 605.00 | 619.00 | 584.00 | 600.00 | 600.00 | -0.83% | 601,966 |
| Aug 8, 2025 | 612.00 | 634.00 | 600.00 | 605.00 | 605.00 | -1.14% | 1,042,752 |
| Aug 7, 2025 | 592.00 | 615.00 | 573.00 | 612.00 | 612.00 | 3.73% | 664,579 |
| Aug 6, 2025 | 630.00 | 635.00 | 570.00 | 590.00 | 590.00 | -5.75% | 1,627,726 |
| Aug 5, 2025 | 622.00 | 664.00 | 613.00 | 626.00 | 626.00 | - | 1,681,021 |
| Aug 4, 2025 | 587.00 | 630.00 | 576.00 | 626.00 | 626.00 | 6.64% | 2,760,483 |
| Aug 1, 2025 | 540.00 | 603.00 | 537.00 | 587.00 | 587.00 | 8.70% | 4,236,198 |
| Jul 31, 2025 | 547.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.28% | 282,199 |
| Jul 30, 2025 | 537.00 | 551.00 | 537.00 | 547.00 | 547.00 | 0.92% | 430,669 |
| Jul 29, 2025 | 543.00 | 543.00 | 532.00 | 542.00 | 542.00 | -0.18% | 347,362 |
| Jul 28, 2025 | 547.00 | 558.00 | 535.00 | 543.00 | 543.00 | -0.91% | 532,672 |
| Jul 25, 2025 | 556.00 | 558.00 | 542.00 | 548.00 | 548.00 | -1.79% | 841,727 |
| Jul 24, 2025 | 583.00 | 651.00 | 555.00 | 558.00 | 558.00 | 2.01% | 10,146,645 |
| Jul 23, 2025 | 544.00 | 557.00 | 537.00 | 547.00 | 547.00 | 0.37% | 583,335 |
| Jul 22, 2025 | 544.00 | 552.00 | 538.00 | 545.00 | 545.00 | -0.73% | 408,890 |
| Jul 21, 2025 | 554.00 | 557.00 | 534.00 | 549.00 | 549.00 | -0.90% | 601,028 |
| Jul 18, 2025 | 557.00 | 566.00 | 545.00 | 554.00 | 554.00 | -0.36% | 470,763 |
| Jul 17, 2025 | 573.00 | 573.00 | 554.00 | 556.00 | 556.00 | -3.47% | 498,892 |
| Jul 16, 2025 | 563.00 | 576.00 | 551.00 | 576.00 | 576.00 | 2.31% | 653,739 |
| Jul 15, 2025 | 567.00 | 567.00 | 551.00 | 563.00 | 563.00 | -0.88% | 616,574 |
| Jul 14, 2025 | 568.00 | 585.00 | 559.00 | 568.00 | 568.00 | - | 497,972 |
| Jul 11, 2025 | 570.00 | 573.00 | 558.00 | 568.00 | 568.00 | -1.73% | 611,650 |
| Jul 10, 2025 | 574.00 | 585.00 | 569.00 | 578.00 | 578.00 | -2.03% | 636,580 |
| Jul 9, 2025 | 585.00 | 590.00 | 560.00 | 590.00 | 590.00 | - | 1,313,938 |
| Jul 8, 2025 | 547.00 | 668.00 | 547.00 | 590.00 | 590.00 | 8.26% | 7,239,541 |
| Jul 7, 2025 | 593.00 | 599.00 | 545.00 | 545.00 | 545.00 | -10.66% | 2,090,051 |
| Jul 4, 2025 | 650.00 | 652.00 | 591.00 | 610.00 | 610.00 | -9.50% | 4,515,328 |
| Jul 3, 2025 | 861.00 | 861.00 | 668.00 | 674.00 | 674.00 | 1.66% | 35,435,920 |
| Jul 2, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 30.00% | 1,387,459 |
| Jul 1, 2025 | 510.00 | 527.00 | 504.00 | 510.00 | 510.00 | 1.39% | 304,969 |
| Jun 30, 2025 | 512.00 | 530.00 | 503.00 | 503.00 | 503.00 | -1.76% | 341,063 |