ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 588.00
+29.00 (5.19%)
Apr 27, 2026, 6:00 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,118.00 | 1,330.00 | 1,066.00 | 1,176.00 | 1,176.00 | 5.19% | 1,895,637 |
| 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 |
| Apr 14, 2026 | 1,022.00 | 1,032.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.39% | 44,757 |
| Apr 13, 2026 | 1,024.00 | 1,042.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.16% | 166,159 |
| Apr 10, 2026 | 1,020.00 | 1,036.00 | 1,016.00 | 1,034.00 | 1,034.00 | 1.77% | 104,399 |
| Apr 9, 2026 | 1,014.00 | 1,038.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.20% | 191,977 |
| Apr 8, 2026 | 1,026.00 | 1,032.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.78% | 80,426 |
| Apr 7, 2026 | 1,022.00 | 1,032.00 | 1,006.00 | 1,022.00 | 1,022.00 | - | 68,052 |
| Apr 6, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.20% | 37,899 |
| Apr 3, 2026 | 1,058.00 | 1,060.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.54% | 52,201 |
| Apr 2, 2026 | 1,138.00 | 1,138.00 | 1,020.00 | 1,036.00 | 1,036.00 | -1.52% | 75,032 |
| Apr 1, 2026 | 1,014.00 | 1,060.00 | 1,014.00 | 1,052.00 | 1,052.00 | 3.95% | 77,668 |
| Mar 31, 2026 | 1,012.00 | 1,058.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 106,453 |
| Mar 30, 2026 | 1,050.00 | 1,050.00 | 1,008.00 | 1,024.00 | 1,024.00 | -2.48% | 68,327 |
| Mar 27, 2026 | 1,030.00 | 1,070.00 | 1,006.00 | 1,050.00 | 1,050.00 | 1.94% | 107,645 |
| Mar 26, 2026 | 1,030.00 | 1,086.00 | 1,006.00 | 1,030.00 | 1,030.00 | 1.78% | 148,273 |
| Mar 25, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.20% | 169,637 |
| Mar 24, 2026 | 1,028.00 | 1,034.00 | 998.00 | 1,000.00 | 1,000.00 | -0.79% | 86,586 |
| Mar 23, 2026 | 1,050.00 | 1,052.00 | 996.00 | 1,008.00 | 1,008.00 | -4.00% | 127,907 |
| Mar 20, 2026 | 1,022.00 | 1,062.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.94% | 190,191 |
| Mar 19, 2026 | 1,016.00 | 1,032.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.79% | 121,907 |
| Mar 18, 2026 | 1,012.00 | 1,022.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.40% | 124,767 |
| Mar 17, 2026 | 1,024.00 | 1,046.00 | 1,000.00 | 1,008.00 | 1,008.00 | -2.51% | 157,361 |
| Mar 16, 2026 | 1,018.00 | 1,078.00 | 1,010.00 | 1,034.00 | 1,034.00 | 1.37% | 117,345 |
| Mar 13, 2026 | 1,038.00 | 1,048.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.67% | 138,522 |
| Mar 12, 2026 | 1,048.00 | 1,104.00 | 1,036.00 | 1,048.00 | 1,048.00 | - | 159,872 |
| Mar 11, 2026 | 1,050.00 | 1,078.00 | 1,036.00 | 1,048.00 | 1,048.00 | -1.13% | 181,239 |
| Mar 10, 2026 | 1,080.00 | 1,118.00 | 1,038.00 | 1,060.00 | 1,060.00 | 0.38% | 219,396 |
| Mar 9, 2026 | 1,118.00 | 1,118.00 | 1,020.00 | 1,056.00 | 1,056.00 | -6.22% | 238,245 |
| Mar 6, 2026 | 910.00 | 1,142.00 | 910.00 | 1,126.00 | 1,126.00 | -6.63% | 1,212,340 |
| Mar 5, 2026 | 1,458.00 | 1,458.00 | 1,142.00 | 1,206.00 | 1,206.00 | 7.49% | 1,526,006 |
| Mar 4, 2026 | 1,144.00 | 1,200.00 | 1,054.00 | 1,122.00 | 1,122.00 | -1.75% | 640,257 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,110.00 | 1,142.00 | 1,142.00 | -4.83% | 296,571 |
| Feb 27, 2026 | 1,246.00 | 1,246.00 | 1,190.00 | 1,200.00 | 1,200.00 | -3.23% | 295,440 |
| Feb 26, 2026 | 1,206.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,240.00 | 2.82% | 297,824 |
| Feb 25, 2026 | 1,072.00 | 1,214.00 | 1,044.00 | 1,206.00 | 1,206.00 | 13.13% | 890,279 |
| Feb 24, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,066.00 | 1,066.00 | 1.91% | 307,550 |
| Feb 23, 2026 | 948.00 | 1,068.00 | 934.00 | 1,046.00 | 1,046.00 | 10.57% | 1,028,265 |
| Feb 20, 2026 | 846.00 | 956.00 | 846.00 | 946.00 | 946.00 | 10.51% | 461,090 |
| Feb 19, 2026 | 864.00 | 884.00 | 852.00 | 856.00 | 856.00 | -0.93% | 331,867 |
| Feb 13, 2026 | 890.00 | 892.00 | 856.00 | 864.00 | 864.00 | -3.14% | 221,789 |
| Feb 12, 2026 | 900.00 | 912.00 | 870.00 | 892.00 | 892.00 | -0.89% | 287,058 |
| Feb 11, 2026 | 918.00 | 918.00 | 894.00 | 900.00 | 900.00 | -1.96% | 86,542 |