Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 388,000
+4,000 (1.04%)
At close: Nov 26, 2025
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 402,500.00 | 405,500.00 | 397,000.00 | 399,000.00 | 399,000.00 | -1.60% | 8,728 |
| Oct 2, 2025 | 402,500.00 | 410,500.00 | 402,500.00 | 405,500.00 | 405,500.00 | -0.98% | 12,630 |
| Oct 1, 2025 | 410,000.00 | 414,000.00 | 408,000.00 | 409,500.00 | 409,500.00 | -0.24% | 4,110 |
| Sep 30, 2025 | 411,000.00 | 414,000.00 | 409,250.00 | 410,500.00 | 410,500.00 | - | 2,573 |
| Sep 29, 2025 | 415,000.00 | 415,500.00 | 410,500.00 | 410,500.00 | 410,500.00 | -0.85% | 4,436 |
| Sep 26, 2025 | 419,000.00 | 419,500.00 | 410,500.00 | 414,000.00 | 414,000.00 | 0.49% | 7,647 |
| Sep 25, 2025 | 414,000.00 | 414,000.00 | 409,000.00 | 412,000.00 | 412,000.00 | -0.12% | 4,561 |
| Sep 24, 2025 | 419,000.00 | 419,500.00 | 408,000.00 | 412,500.00 | 412,500.00 | -0.84% | 7,683 |
| Sep 23, 2025 | 418,000.00 | 420,000.00 | 414,000.00 | 416,000.00 | 416,000.00 | -0.72% | 6,267 |
| Sep 22, 2025 | 425,500.00 | 430,000.00 | 419,000.00 | 419,000.00 | 419,000.00 | -1.53% | 6,153 |
| Sep 19, 2025 | 430,500.00 | 431,000.00 | 424,500.00 | 425,500.00 | 425,500.00 | -0.93% | 7,376 |
| Sep 18, 2025 | 429,500.00 | 433,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 0.12% | 8,284 |
| Sep 17, 2025 | 438,500.00 | 443,750.00 | 425,500.00 | 429,000.00 | 429,000.00 | 1.18% | 19,105 |
| Sep 16, 2025 | 431,500.00 | 431,500.00 | 423,000.00 | 424,000.00 | 424,000.00 | -1.17% | 12,262 |
| Sep 15, 2025 | 433,000.00 | 435,500.00 | 423,000.00 | 429,000.00 | 429,000.00 | -0.92% | 16,818 |
| Sep 12, 2025 | 468,500.00 | 470,000.00 | 427,000.00 | 433,000.00 | 433,000.00 | 5.87% | 56,097 |
| Sep 11, 2025 | 393,000.00 | 412,000.00 | 393,000.00 | 409,000.00 | 409,000.00 | 3.68% | 22,216 |