ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 823.00
-4.00 (-0.48%)
Jul 20, 2026, 3:30 PM KST
ONTIDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1,095.00 | 1,102.00 | 1,054.00 | 1,092.00 | 1,092.00 | - | 227,962 |
| May 27, 2026 | 1,116.00 | 1,129.00 | 1,074.00 | 1,092.00 | 1,092.00 | -2.93% | 355,954 |
| May 26, 2026 | 1,137.00 | 1,148.00 | 1,105.00 | 1,125.00 | 1,125.00 | -0.79% | 340,760 |
| May 22, 2026 | 1,060.00 | 1,134.00 | 1,060.00 | 1,134.00 | 1,134.00 | 6.58% | 165,610 |
| May 21, 2026 | 1,117.00 | 1,149.00 | 1,040.00 | 1,064.00 | 1,064.00 | -4.74% | 398,962 |
| May 20, 2026 | 1,176.00 | 1,216.00 | 1,062.00 | 1,117.00 | 1,117.00 | -5.02% | 402,489 |
| Apr 27, 2026 | 1,118.00 | 1,330.00 | 1,066.00 | 1,176.00 | 1,176.00 | 5.19% | 1,917,845 |
| Apr 24, 2026 | 1,036.00 | 1,144.00 | 1,036.00 | 1,118.00 | 1,118.00 | 7.29% | 351,962 |
| Apr 23, 2026 | 1,076.00 | 1,076.00 | 1,026.00 | 1,042.00 | 1,042.00 | -2.25% | 78,566 |
| Apr 22, 2026 | 1,074.00 | 1,074.00 | 1,000.00 | 1,066.00 | 1,066.00 | -0.19% | 90,879 |
| Apr 21, 2026 | 1,100.00 | 1,100.00 | 1,062.00 | 1,068.00 | 1,068.00 | -2.38% | 56,556 |
| Apr 20, 2026 | 1,086.00 | 1,122.00 | 1,068.00 | 1,094.00 | 1,094.00 | 0.74% | 107,421 |
| Apr 17, 2026 | 1,078.00 | 1,086.00 | 1,054.00 | 1,086.00 | 1,086.00 | 1.50% | 39,431 |
| Apr 16, 2026 | 1,048.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 3.88% | 121,465 |
| Apr 15, 2026 | 1,046.00 | 1,046.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 129,216 |