Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 389,000
+1,500 (0.39%)
Dec 19, 2025, 3:30 PM KST
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 390,000.00 | 390,000.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.39% | 3,961 |
| Dec 18, 2025 | 390,000.00 | 390,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | -0.64% | 3,911 |
| Dec 17, 2025 | 392,500.00 | 393,000.00 | 388,500.00 | 390,000.00 | 390,000.00 | 0.26% | 4,477 |
| Dec 16, 2025 | 389,500.00 | 393,000.00 | 387,000.00 | 389,000.00 | 389,000.00 | -0.13% | 8,777 |
| Dec 15, 2025 | 391,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 389,500.00 | -0.38% | 6,255 |
| Dec 12, 2025 | 393,000.00 | 395,000.00 | 389,000.00 | 391,000.00 | 391,000.00 | 0.26% | 3,632 |
| Dec 11, 2025 | 390,500.00 | 394,000.00 | 388,500.00 | 390,000.00 | 390,000.00 | 0.26% | 7,906 |
| Dec 10, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 389,000.00 | 0.39% | 2,880 |
| Dec 9, 2025 | 390,500.00 | 390,500.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.26% | 3,580 |
| Dec 8, 2025 | 390,500.00 | 391,500.00 | 388,000.00 | 388,500.00 | 388,500.00 | -0.38% | 4,427 |
| Dec 5, 2025 | 388,500.00 | 391,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | - | 3,305 |
| Dec 4, 2025 | 390,000.00 | 391,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | -0.38% | 7,770 |
| Dec 3, 2025 | 389,000.00 | 392,000.00 | 389,000.00 | 391,500.00 | 391,500.00 | 0.64% | 4,250 |
| Dec 2, 2025 | 390,000.00 | 392,000.00 | 388,000.00 | 389,000.00 | 389,000.00 | - | 7,306 |
| Dec 1, 2025 | 391,000.00 | 393,000.00 | 388,000.00 | 389,000.00 | 389,000.00 | - | 4,532 |
| Nov 28, 2025 | 388,500.00 | 391,500.00 | 386,500.00 | 389,000.00 | 389,000.00 | 0.39% | 3,543 |
| Nov 27, 2025 | 387,000.00 | 390,000.00 | 386,500.00 | 387,500.00 | 387,500.00 | -0.13% | 2,728 |
| Nov 26, 2025 | 387,500.00 | 388,500.00 | 384,500.00 | 388,000.00 | 388,000.00 | 1.04% | 3,991 |
| Nov 25, 2025 | 388,500.00 | 388,500.00 | 382,500.00 | 384,000.00 | 384,000.00 | -0.90% | 5,876 |
| Nov 24, 2025 | 391,000.00 | 392,000.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.90% | 4,923 |
| Nov 21, 2025 | 384,000.00 | 391,500.00 | 384,000.00 | 391,000.00 | 391,000.00 | 0.51% | 6,514 |
| Nov 20, 2025 | 388,000.00 | 391,500.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.39% | 4,240 |
| Nov 19, 2025 | 386,000.00 | 389,000.00 | 383,000.00 | 387,500.00 | 387,500.00 | 0.78% | 5,167 |
| Nov 18, 2025 | 390,500.00 | 390,500.00 | 384,500.00 | 384,500.00 | 384,500.00 | -1.41% | 5,504 |
| Nov 17, 2025 | 388,000.00 | 394,500.00 | 387,000.00 | 390,000.00 | 390,000.00 | 1.04% | 8,428 |
| Nov 14, 2025 | 390,500.00 | 391,000.00 | 385,500.00 | 386,000.00 | 386,000.00 | -1.03% | 6,808 |
| Nov 13, 2025 | 388,000.00 | 390,500.00 | 387,500.00 | 390,000.00 | 390,000.00 | 0.13% | 6,606 |
| Nov 12, 2025 | 388,500.00 | 390,500.00 | 385,000.00 | 389,500.00 | 389,500.00 | 0.39% | 6,250 |
| Nov 11, 2025 | 389,000.00 | 390,000.00 | 386,000.00 | 388,000.00 | 388,000.00 | -0.39% | 4,607 |
| Nov 10, 2025 | 389,500.00 | 391,500.00 | 386,000.00 | 389,500.00 | 389,500.00 | 0.91% | 4,962 |
| Nov 7, 2025 | 388,000.00 | 389,000.00 | 384,000.00 | 386,000.00 | 386,000.00 | -0.26% | 6,333 |
| Nov 6, 2025 | 388,000.00 | 389,000.00 | 384,000.00 | 387,000.00 | 387,000.00 | 0.39% | 3,949 |
| Nov 5, 2025 | 390,000.00 | 390,000.00 | 383,000.00 | 385,500.00 | 385,500.00 | -0.64% | 6,534 |
| Nov 4, 2025 | 387,000.00 | 390,000.00 | 385,000.00 | 388,000.00 | 388,000.00 | 0.39% | 6,651 |
| Nov 3, 2025 | 388,000.00 | 389,500.00 | 386,000.00 | 386,500.00 | 386,500.00 | -0.51% | 7,173 |
| Oct 31, 2025 | 388,000.00 | 389,000.00 | 387,500.00 | 388,500.00 | 388,500.00 | 0.13% | 3,090 |
| Oct 30, 2025 | 389,500.00 | 391,000.00 | 387,500.00 | 388,000.00 | 388,000.00 | -0.51% | 6,486 |
| Oct 29, 2025 | 392,500.00 | 392,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | -0.38% | 5,245 |
| Oct 28, 2025 | 391,000.00 | 393,000.00 | 389,500.00 | 391,500.00 | 391,500.00 | 0.13% | 5,135 |
| Oct 27, 2025 | 388,500.00 | 392,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | 0.64% | 5,357 |
| Oct 24, 2025 | 390,000.00 | 390,500.00 | 388,000.00 | 388,500.00 | 388,500.00 | -0.38% | 8,007 |
| Oct 23, 2025 | 391,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 390,000.00 | -0.64% | 7,122 |
| Oct 22, 2025 | 390,500.00 | 393,000.00 | 388,500.00 | 392,500.00 | 392,500.00 | 0.64% | 4,802 |
| Oct 21, 2025 | 393,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 390,000.00 | -0.64% | 8,716 |
| Oct 20, 2025 | 392,500.00 | 394,000.00 | 388,500.00 | 392,500.00 | 392,500.00 | -0.38% | 5,780 |
| Oct 17, 2025 | 392,000.00 | 395,500.00 | 391,000.00 | 394,000.00 | 394,000.00 | -0.13% | 6,203 |
| Oct 16, 2025 | 393,000.00 | 395,500.00 | 392,000.00 | 394,500.00 | 394,500.00 | 0.38% | 5,298 |
| Oct 15, 2025 | 395,500.00 | 399,500.00 | 392,000.00 | 393,000.00 | 393,000.00 | 0.51% | 4,615 |
| Oct 14, 2025 | 391,500.00 | 393,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -0.64% | 5,709 |
| Oct 13, 2025 | 396,000.00 | 397,000.00 | 391,500.00 | 393,500.00 | 393,500.00 | -1.38% | 7,541 |