ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 1,140.00
-102.00 (-8.21%)
Oct 30, 2026, 3:30 PM KST
ONTIDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,217.00 | 1,217.00 | 1,076.00 | 1,140.00 | 1,140.00 | -8.21% | 339,045 |
| Oct 29, 2026 | 1,285.00 | 1,287.00 | 1,187.00 | 1,242.00 | 1,242.00 | -3.42% | 303,283 |
| Oct 28, 2026 | 1,300.00 | 1,331.00 | 1,224.00 | 1,286.00 | 1,286.00 | -1.08% | 425,709 |
| Oct 27, 2026 | 1,312.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 331,436 |
| Oct 26, 2026 | 1,340.00 | 1,396.00 | 1,275.00 | 1,325.00 | 1,325.00 | -1.12% | 281,671 |
| Oct 23, 2026 | 1,404.00 | 1,404.00 | 1,234.00 | 1,340.00 | 1,340.00 | -4.63% | 483,190 |
| Oct 22, 2026 | 1,547.00 | 1,589.00 | 1,405.00 | 1,405.00 | 1,405.00 | -10.45% | 330,892 |
| Oct 21, 2026 | 1,530.00 | 1,645.00 | 1,510.00 | 1,569.00 | 1,569.00 | 3.77% | 310,661 |
| Oct 20, 2026 | 1,617.00 | 1,633.00 | 1,487.00 | 1,512.00 | 1,512.00 | -6.38% | 300,856 |
| Oct 19, 2026 | 1,655.00 | 1,661.00 | 1,594.00 | 1,615.00 | 1,615.00 | -2.42% | 243,698 |
| Oct 16, 2026 | 1,664.00 | 1,675.00 | 1,567.00 | 1,655.00 | 1,655.00 | -0.06% | 269,754 |
| Oct 15, 2026 | 1,650.00 | 1,669.00 | 1,618.00 | 1,656.00 | 1,656.00 | 0.24% | 360,556 |
| Oct 14, 2026 | 1,635.00 | 1,673.00 | 1,632.00 | 1,652.00 | 1,652.00 | 1.04% | 287,045 |
| Oct 13, 2026 | 1,620.00 | 1,650.00 | 1,570.00 | 1,635.00 | 1,635.00 | 1.55% | 244,889 |
| Oct 12, 2026 | 1,600.00 | 1,639.00 | 1,571.00 | 1,610.00 | 1,610.00 | 0.63% | 290,624 |
| Oct 8, 2026 | 1,560.00 | 1,614.00 | 1,510.00 | 1,600.00 | 1,600.00 | 2.83% | 329,210 |
| Oct 7, 2026 | 1,495.00 | 1,557.00 | 1,447.00 | 1,556.00 | 1,556.00 | 4.08% | 354,881 |
| Oct 6, 2026 | 1,417.00 | 1,520.00 | 1,350.00 | 1,495.00 | 1,495.00 | 5.50% | 422,092 |
| Oct 2, 2026 | 1,330.00 | 1,441.00 | 1,308.00 | 1,417.00 | 1,417.00 | 7.02% | 403,223 |
| Oct 1, 2026 | 1,270.00 | 1,324.00 | 1,242.00 | 1,324.00 | 1,324.00 | 4.25% | 200,025 |
| Sep 30, 2026 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,270.00 | -0.78% | 67,291 |
| Sep 29, 2026 | 1,338.00 | 1,356.00 | 1,209.00 | 1,280.00 | 1,280.00 | -3.69% | 184,177 |
| Sep 28, 2026 | 1,271.00 | 1,329.00 | 1,252.00 | 1,329.00 | 1,329.00 | 4.65% | 115,891 |
| Sep 23, 2026 | 1,227.00 | 1,277.00 | 1,202.00 | 1,270.00 | 1,270.00 | 3.50% | 159,829 |
| Sep 22, 2026 | 1,280.00 | 1,280.00 | 1,190.00 | 1,227.00 | 1,227.00 | -4.14% | 233,857 |
| Sep 21, 2026 | 1,349.00 | 1,356.00 | 1,240.00 | 1,280.00 | 1,280.00 | -5.04% | 248,324 |
| Sep 18, 2026 | 1,280.00 | 1,349.00 | 1,280.00 | 1,348.00 | 1,348.00 | 6.06% | 321,626 |
| Sep 17, 2026 | 1,248.00 | 1,271.00 | 1,220.00 | 1,271.00 | 1,271.00 | 3.33% | 238,859 |
| Sep 16, 2026 | 1,222.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.99% | 183,234 |
| Sep 15, 2026 | 1,210.00 | 1,226.00 | 1,180.00 | 1,218.00 | 1,218.00 | 0.66% | 184,095 |
| Sep 14, 2026 | 1,205.00 | 1,239.00 | 1,187.00 | 1,210.00 | 1,210.00 | 0.58% | 113,499 |
| Sep 11, 2026 | 1,183.00 | 1,217.00 | 1,171.00 | 1,203.00 | 1,203.00 | 1.69% | 97,316 |
| Sep 10, 2026 | 1,179.00 | 1,185.00 | 1,151.00 | 1,183.00 | 1,183.00 | 0.34% | 48,889 |
| Sep 9, 2026 | 1,185.00 | 1,187.00 | 1,135.00 | 1,179.00 | 1,179.00 | 0.34% | 91,975 |
| Sep 8, 2026 | 1,187.00 | 1,205.00 | 1,140.00 | 1,175.00 | 1,175.00 | -1.01% | 134,461 |
| Sep 7, 2026 | 1,225.00 | 1,225.00 | 1,145.00 | 1,187.00 | 1,187.00 | -1.49% | 208,586 |
| Sep 4, 2026 | 1,158.00 | 1,225.00 | 1,149.00 | 1,205.00 | 1,205.00 | 4.06% | 485,518 |
| Sep 3, 2026 | 1,134.00 | 1,203.00 | 1,122.00 | 1,158.00 | 1,158.00 | 1.05% | 526,577 |
| Sep 2, 2026 | 1,013.00 | 1,227.00 | 1,010.00 | 1,146.00 | 1,146.00 | 10.19% | 3,040,738 |
| Sep 1, 2026 | 820.00 | 1,040.00 | 798.00 | 1,040.00 | 1,040.00 | 30.00% | 1,496,940 |
| Aug 31, 2026 | 805.00 | 854.00 | 780.00 | 800.00 | 800.00 | 1.27% | 358,189 |
| Aug 28, 2026 | 790.00 | 808.00 | 761.00 | 790.00 | 790.00 | - | 82,190 |
| Aug 27, 2026 | 776.00 | 803.00 | 740.00 | 790.00 | 790.00 | 1.02% | 100,253 |
| Aug 26, 2026 | 778.00 | 791.00 | 729.00 | 782.00 | 782.00 | 2.62% | 40,568 |
| Aug 25, 2026 | 735.00 | 820.00 | 730.00 | 762.00 | 762.00 | 3.53% | 78,829 |
| Aug 24, 2026 | 809.00 | 830.00 | 692.00 | 736.00 | 736.00 | -7.88% | 191,480 |
| Aug 21, 2026 | 877.00 | 897.00 | 785.00 | 799.00 | 799.00 | -3.27% | 71,161 |
| Aug 20, 2026 | 855.00 | 861.00 | 817.00 | 826.00 | 826.00 | -4.18% | 105,092 |
| Aug 19, 2026 | 831.00 | 899.00 | 825.00 | 862.00 | 862.00 | -3.79% | 271,801 |
| Aug 18, 2026 | 722.00 | 916.00 | 722.00 | 896.00 | 896.00 | 25.14% | 1,277,988 |