ONTIDE Corp. (KRX:005320)
South Korea · Delayed Price · Currency is KRW 846.00
-35.00 (-3.97%)
Jun 29, 2026, 3:30 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 847.00 | 881.00 | 841.00 | 846.00 | 846.00 | -3.97% | 64,461 |
| Jun 26, 2026 | 920.00 | 949.00 | 880.00 | 881.00 | 881.00 | -8.80% | 140,820 |
| Jun 25, 2026 | 1,026.00 | 1,026.00 | 964.00 | 966.00 | 966.00 | -2.52% | 36,571 |
| 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% | 407,874 |
| Jun 19, 2026 | 1,077.00 | 1,096.00 | 1,046.00 | 1,096.00 | 1,096.00 | 1.76% | 130,911 |
| Jun 18, 2026 | 1,094.00 | 1,110.00 | 1,063.00 | 1,077.00 | 1,077.00 | -1.55% | 405,912 |
| 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% | 149,416 |
| 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% | 258,932 |
| Jun 1, 2026 | 1,095.00 | 1,129.00 | 1,067.00 | 1,127.00 | 1,127.00 | 2.92% | 253,461 |
| 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% | 340,547 |
| May 22, 2026 | 1,060.00 | 1,134.00 | 1,060.00 | 1,134.00 | 1,134.00 | 6.58% | 165,435 |
| May 21, 2026 | 1,117.00 | 1,149.00 | 1,040.00 | 1,064.00 | 1,064.00 | -4.74% | 398,952 |
| May 20, 2026 | 1,176.00 | 1,216.00 | 1,062.00 | 1,117.00 | 1,117.00 | -5.02% | 402,364 |
| 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 |
| 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 |