ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 432.00
+13.00 (3.10%)
Feb 3, 2026, 3:30 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 484.00 | 488.00 | 470.00 | 487.00 | 487.00 | 0.83% | 40,706 |
| Dec 8, 2025 | 484.00 | 487.00 | 459.00 | 483.00 | 483.00 | -0.41% | 291,761 |
| Dec 5, 2025 | 485.00 | 486.00 | 476.00 | 485.00 | 485.00 | -0.21% | 149,079 |
| Dec 4, 2025 | 490.00 | 492.00 | 478.00 | 486.00 | 486.00 | -0.82% | 188,059 |
| Dec 3, 2025 | 482.00 | 491.00 | 480.00 | 490.00 | 490.00 | - | 103,837 |
| Dec 2, 2025 | 472.00 | 490.00 | 467.00 | 490.00 | 490.00 | 3.81% | 138,549 |
| Dec 1, 2025 | 477.00 | 477.00 | 466.00 | 472.00 | 472.00 | -0.42% | 77,882 |
| Nov 28, 2025 | 465.00 | 475.00 | 461.00 | 474.00 | 474.00 | 1.94% | 173,758 |
| Nov 27, 2025 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | -0.64% | 54,742 |
| Nov 26, 2025 | 472.00 | 474.00 | 463.00 | 468.00 | 468.00 | - | 96,874 |
| Nov 25, 2025 | 460.00 | 471.00 | 454.00 | 468.00 | 468.00 | 0.86% | 71,001 |
| Nov 24, 2025 | 468.00 | 469.00 | 453.00 | 464.00 | 464.00 | 0.22% | 179,802 |
| Nov 21, 2025 | 471.00 | 471.00 | 456.00 | 463.00 | 463.00 | -1.28% | 108,952 |
| Nov 20, 2025 | 452.00 | 470.00 | 451.00 | 469.00 | 469.00 | 3.76% | 199,678 |