ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 451.00
-9.00 (-1.96%)
Last updated: Jan 9, 2026, 10:42 AM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 460.00 | 460.00 | 450.00 | 451.00 | - | -1.96% | 21,743 |
| 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 |
| Nov 19, 2025 | 458.00 | 459.00 | 450.00 | 452.00 | 452.00 | -1.31% | 119,419 |
| Nov 18, 2025 | 464.00 | 468.00 | 446.00 | 458.00 | 458.00 | -2.35% | 238,220 |
| Nov 17, 2025 | 491.00 | 492.00 | 461.00 | 469.00 | 469.00 | -4.67% | 288,952 |
| Nov 14, 2025 | 504.00 | 505.00 | 482.00 | 492.00 | 492.00 | -2.38% | 192,225 |
| Nov 13, 2025 | 501.00 | 507.00 | 485.00 | 504.00 | 504.00 | -0.59% | 173,326 |
| Nov 12, 2025 | 470.00 | 510.00 | 460.00 | 507.00 | 507.00 | 8.57% | 687,624 |
| Nov 11, 2025 | 474.00 | 477.00 | 454.00 | 467.00 | 467.00 | -1.06% | 238,079 |
| Nov 10, 2025 | 464.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1.29% | 222,816 |
| Nov 7, 2025 | 470.00 | 470.00 | 459.00 | 466.00 | 466.00 | -1.06% | 183,547 |
| Nov 6, 2025 | 461.00 | 471.00 | 450.00 | 471.00 | 471.00 | 2.84% | 240,629 |
| Nov 5, 2025 | 472.00 | 473.00 | 450.00 | 458.00 | 458.00 | -2.76% | 249,663 |
| Nov 4, 2025 | 458.00 | 471.00 | 449.00 | 471.00 | 471.00 | 2.39% | 244,620 |
| 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% | 1,481,671 |
| Oct 29, 2025 | 542.00 | 563.00 | 505.00 | 532.00 | 532.00 | -2.74% | 597,692 |