ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 823.00
-15.00 (-1.79%)
Aug 11, 2026, 2:35 PM KST
ONTIDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 750.00 | 865.00 | 747.00 | 838.00 | 838.00 | 11.14% | 300,134 |
| Aug 7, 2026 | 744.00 | 924.00 | 664.00 | 754.00 | 754.00 | 2.03% | 862,632 |
| Aug 6, 2026 | 732.00 | 786.00 | 656.00 | 739.00 | 739.00 | -2.25% | 388,844 |
| Aug 5, 2026 | 748.00 | 760.00 | 736.00 | 756.00 | 756.00 | 3.14% | 34,653 |
| Aug 4, 2026 | 742.00 | 751.00 | 712.00 | 733.00 | 733.00 | -1.21% | 85,007 |
| Aug 3, 2026 | 689.00 | 757.00 | 689.00 | 742.00 | 742.00 | 4.21% | 62,034 |
| Jul 31, 2026 | 690.00 | 712.00 | 660.00 | 712.00 | 712.00 | 2.30% | 60,386 |
| Jul 30, 2026 | 680.00 | 726.00 | 663.00 | 696.00 | 696.00 | -0.71% | 55,384 |
| Jul 29, 2026 | 649.00 | 734.00 | 632.00 | 701.00 | 701.00 | 7.02% | 165,912 |
| Jul 28, 2026 | 775.00 | 791.00 | 622.00 | 655.00 | 655.00 | -16.45% | 202,434 |
| Jul 27, 2026 | 814.00 | 814.00 | 753.00 | 784.00 | 784.00 | -2.00% | 51,354 |
| Jul 24, 2026 | 829.00 | 829.00 | 781.00 | 800.00 | 800.00 | -1.72% | 56,825 |
| Jul 23, 2026 | 811.00 | 838.00 | 802.00 | 814.00 | 814.00 | -0.49% | 20,793 |
| Jul 22, 2026 | 848.00 | 848.00 | 801.00 | 818.00 | 818.00 | -1.21% | 22,238 |
| Jul 21, 2026 | 813.00 | 875.00 | 800.00 | 828.00 | 828.00 | 0.61% | 23,060 |
| Jul 20, 2026 | 827.00 | 836.00 | 817.00 | 823.00 | 823.00 | -0.48% | 31,409 |
| Jul 16, 2026 | 835.00 | 835.00 | 807.00 | 827.00 | 827.00 | 0.12% | 33,967 |
| Jul 15, 2026 | 853.00 | 853.00 | 819.00 | 826.00 | 826.00 | -0.36% | 24,734 |
| Jul 14, 2026 | 808.00 | 842.00 | 807.00 | 829.00 | 829.00 | 2.60% | 40,903 |
| Jul 13, 2026 | 818.00 | 889.00 | 807.00 | 808.00 | 808.00 | -1.22% | 23,677 |
| Jul 10, 2026 | 789.00 | 844.00 | 789.00 | 818.00 | 818.00 | -1.33% | 28,246 |
| Jul 9, 2026 | 760.00 | 830.00 | 760.00 | 829.00 | 829.00 | 1.34% | 98,216 |
| Jul 8, 2026 | 816.00 | 836.00 | 804.00 | 818.00 | 818.00 | 0.12% | 28,636 |
| Jul 7, 2026 | 819.00 | 831.00 | 800.00 | 817.00 | 817.00 | -0.37% | 46,913 |
| Jul 6, 2026 | 870.00 | 870.00 | 805.00 | 820.00 | 820.00 | -0.49% | 20,963 |
| Jul 3, 2026 | 825.00 | 852.00 | 801.00 | 824.00 | 824.00 | -1.08% | 69,534 |
| Jul 2, 2026 | 842.00 | 855.00 | 833.00 | 833.00 | 833.00 | -1.07% | 61,256 |
| Jul 1, 2026 | 909.00 | 909.00 | 835.00 | 842.00 | 842.00 | 0.84% | 77,574 |
| Jun 30, 2026 | 850.00 | 875.00 | 827.00 | 835.00 | 835.00 | -1.30% | 46,243 |
| Jun 29, 2026 | 847.00 | 881.00 | 841.00 | 846.00 | 846.00 | -3.97% | 64,983 |
| Jun 26, 2026 | 920.00 | 949.00 | 880.00 | 881.00 | 881.00 | -8.80% | 141,162 |
| Jun 25, 2026 | 1,026.00 | 1,026.00 | 964.00 | 966.00 | 966.00 | -2.52% | 37,033 |
| Jun 24, 2026 | 962.00 | 1,029.00 | 962.00 | 991.00 | 991.00 | -0.10% | 27,079 |
| Jun 23, 2026 | 1,026.00 | 1,070.00 | 955.00 | 992.00 | 992.00 | -3.41% | 451,612 |
| Jun 22, 2026 | 1,087.00 | 1,090.00 | 1,010.00 | 1,027.00 | 1,027.00 | -6.30% | 408,178 |
| Jun 19, 2026 | 1,077.00 | 1,096.00 | 1,046.00 | 1,096.00 | 1,096.00 | 1.76% | 131,011 |
| Jun 18, 2026 | 1,094.00 | 1,110.00 | 1,063.00 | 1,077.00 | 1,077.00 | -1.55% | 405,914 |
| Jun 17, 2026 | 1,100.00 | 1,100.00 | 1,063.00 | 1,094.00 | 1,094.00 | 0.37% | 198,683 |
| Jun 16, 2026 | 1,085.00 | 1,111.00 | 1,056.00 | 1,090.00 | 1,090.00 | -0.37% | 260,276 |
| Jun 15, 2026 | 1,084.00 | 1,100.00 | 1,052.00 | 1,094.00 | 1,094.00 | 0.92% | 271,052 |
| Jun 12, 2026 | 1,087.00 | 1,140.00 | 1,060.00 | 1,084.00 | 1,084.00 | -2.34% | 353,184 |
| Jun 11, 2026 | 1,097.00 | 1,152.00 | 1,077.00 | 1,110.00 | 1,110.00 | 0.09% | 194,383 |
| Jun 10, 2026 | 1,108.00 | 1,110.00 | 1,061.00 | 1,109.00 | 1,109.00 | 0.09% | 208,598 |
| Jun 9, 2026 | 1,057.00 | 1,130.00 | 1,055.00 | 1,108.00 | 1,108.00 | 3.94% | 220,535 |
| Jun 8, 2026 | 1,091.00 | 1,126.00 | 1,032.00 | 1,066.00 | 1,066.00 | -5.24% | 209,370 |
| Jun 5, 2026 | 1,106.00 | 1,133.00 | 1,085.00 | 1,125.00 | 1,125.00 | 0.90% | 149,684 |
| Jun 4, 2026 | 1,050.00 | 1,115.00 | 1,025.00 | 1,115.00 | 1,115.00 | 4.01% | 200,987 |
| Jun 2, 2026 | 1,115.00 | 1,139.00 | 1,059.00 | 1,072.00 | 1,072.00 | -4.88% | 259,332 |
| Jun 1, 2026 | 1,095.00 | 1,129.00 | 1,067.00 | 1,127.00 | 1,127.00 | 2.92% | 253,522 |
| May 29, 2026 | 1,092.00 | 1,124.00 | 1,030.00 | 1,095.00 | 1,095.00 | 0.27% | 182,973 |