ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 1,600.00
+44.00 (2.83%)
At close: Oct 8, 2026
ONTIDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 660.00 | 716.00 | 600.00 | 716.00 | 716.00 | -2.19% | 722,013 |
| Aug 12, 2026 | 833.00 | 880.00 | 732.00 | 732.00 | 732.00 | -9.96% | 755,568 |
| Aug 11, 2026 | 802.00 | 853.00 | 796.00 | 813.00 | 813.00 | -2.98% | 349,906 |
| Aug 10, 2026 | 750.00 | 865.00 | 747.00 | 838.00 | 838.00 | 11.14% | 300,245 |
| Aug 7, 2026 | 744.00 | 924.00 | 664.00 | 754.00 | 754.00 | 2.03% | 862,714 |
| 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% | 166,067 |
| Jul 28, 2026 | 775.00 | 791.00 | 622.00 | 655.00 | 655.00 | -16.45% | 202,738 |
| Jul 27, 2026 | 814.00 | 814.00 | 753.00 | 784.00 | 784.00 | -2.00% | 51,438 |
| Jul 24, 2026 | 829.00 | 829.00 | 781.00 | 800.00 | 800.00 | -1.72% | 56,825 |