Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 390,000
-5,000 (-1.27%)
At close: Sep 8, 2025
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 395,000.00 | 395,000.00 | 389,000.00 | 390,000.00 | 390,000.00 | -1.27% | 4,818 |
| Sep 5, 2025 | 393,000.00 | 395,000.00 | 392,500.00 | 395,000.00 | 395,000.00 | 0.25% | 4,070 |
| Sep 4, 2025 | 393,500.00 | 396,000.00 | 391,500.00 | 394,000.00 | 394,000.00 | - | 4,303 |
| Sep 3, 2025 | 391,000.00 | 395,000.00 | 388,000.00 | 394,000.00 | 394,000.00 | 0.51% | 5,523 |
| Sep 2, 2025 | 394,500.00 | 394,500.00 | 389,000.00 | 392,000.00 | 392,000.00 | -0.51% | 4,757 |
| Sep 1, 2025 | 394,500.00 | 397,500.00 | 388,500.00 | 394,000.00 | 394,000.00 | 2.74% | 17,647 |
| Aug 29, 2025 | 389,000.00 | 389,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.65% | 5,099 |
| Aug 28, 2025 | 384,000.00 | 391,000.00 | 383,500.00 | 386,000.00 | 386,000.00 | 0.65% | 5,244 |
| Aug 27, 2025 | 387,000.00 | 387,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.26% | 3,812 |
| Aug 26, 2025 | 383,000.00 | 388,500.00 | 383,000.00 | 384,500.00 | 384,500.00 | 0.39% | 6,131 |
| Aug 25, 2025 | 384,500.00 | 385,000.00 | 382,000.00 | 383,000.00 | 383,000.00 | 0.13% | 2,729 |
| Aug 22, 2025 | 386,500.00 | 388,500.00 | 381,500.00 | 382,500.00 | 382,500.00 | -0.26% | 4,806 |
| Aug 21, 2025 | 384,500.00 | 386,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | - | 3,028 |
| Aug 20, 2025 | 386,000.00 | 386,500.00 | 380,000.00 | 383,500.00 | 383,500.00 | 0.26% | 6,215 |
| Aug 19, 2025 | 386,000.00 | 389,500.00 | 382,500.00 | 382,500.00 | 382,500.00 | -0.78% | 6,335 |
| Aug 18, 2025 | 390,000.00 | 390,500.00 | 384,000.00 | 385,500.00 | 385,500.00 | -1.28% | 7,746 |
| Aug 14, 2025 | 392,000.00 | 393,500.00 | 390,000.00 | 390,500.00 | 390,500.00 | -0.38% | 5,421 |
| Aug 13, 2025 | 395,000.00 | 395,000.00 | 390,500.00 | 392,000.00 | 392,000.00 | -0.51% | 4,575 |
| Aug 12, 2025 | 394,500.00 | 396,500.00 | 394,000.00 | 394,000.00 | 394,000.00 | -0.51% | 3,160 |
| Aug 11, 2025 | 399,000.00 | 399,000.00 | 394,500.00 | 396,000.00 | 396,000.00 | -0.75% | 3,075 |
| Aug 8, 2025 | 398,500.00 | 402,500.00 | 397,000.00 | 399,000.00 | 399,000.00 | -0.50% | 3,960 |
| Aug 7, 2025 | 399,000.00 | 404,000.00 | 397,250.00 | 401,000.00 | 401,000.00 | 0.38% | 5,173 |
| Aug 6, 2025 | 396,000.00 | 400,000.00 | 394,000.00 | 399,500.00 | 399,500.00 | 0.88% | 6,205 |
| Aug 5, 2025 | 398,500.00 | 400,500.00 | 394,000.00 | 396,000.00 | 396,000.00 | -0.63% | 3,856 |
| Aug 4, 2025 | 391,000.00 | 401,500.00 | 389,000.00 | 398,500.00 | 398,500.00 | 1.79% | 10,248 |
| Aug 1, 2025 | 396,500.00 | 397,000.00 | 391,500.00 | 391,500.00 | 391,500.00 | -1.76% | 5,970 |
| Jul 31, 2025 | 399,000.00 | 400,500.00 | 397,500.00 | 398,500.00 | 398,500.00 | -0.25% | 2,413 |
| Jul 30, 2025 | 396,500.00 | 400,000.00 | 396,000.00 | 399,500.00 | 399,500.00 | 0.76% | 3,674 |
| Jul 29, 2025 | 395,000.00 | 396,500.00 | 393,500.00 | 396,500.00 | 396,500.00 | 0.25% | 5,143 |
| Jul 28, 2025 | 399,500.00 | 399,500.00 | 395,000.00 | 395,500.00 | 395,500.00 | -0.63% | 4,906 |
| Jul 25, 2025 | 399,000.00 | 400,000.00 | 398,000.00 | 398,000.00 | 398,000.00 | -0.38% | 3,052 |
| Jul 24, 2025 | 402,500.00 | 403,500.00 | 399,000.00 | 399,500.00 | 399,500.00 | -0.87% | 5,096 |
| Jul 23, 2025 | 405,500.00 | 406,500.00 | 401,000.00 | 403,000.00 | 403,000.00 | -0.25% | 3,435 |
| Jul 22, 2025 | 403,500.00 | 406,000.00 | 401,500.00 | 404,000.00 | 404,000.00 | 0.12% | 3,388 |
| Jul 21, 2025 | 406,000.00 | 408,500.00 | 402,000.00 | 403,500.00 | 403,500.00 | -1.10% | 3,718 |
| Jul 18, 2025 | 404,000.00 | 408,500.00 | 400,000.00 | 408,000.00 | 408,000.00 | 0.99% | 6,260 |
| Jul 17, 2025 | 403,500.00 | 404,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 0.12% | 5,687 |
| Jul 16, 2025 | 409,000.00 | 409,500.00 | 403,000.00 | 403,500.00 | 403,500.00 | -1.10% | 6,214 |
| Jul 15, 2025 | 411,500.00 | 414,000.00 | 406,500.00 | 408,000.00 | 408,000.00 | -0.73% | 5,064 |
| Jul 14, 2025 | 408,000.00 | 413,000.00 | 407,500.00 | 411,000.00 | 411,000.00 | 0.37% | 9,846 |
| Jul 11, 2025 | 406,500.00 | 410,500.00 | 404,500.00 | 409,500.00 | 409,500.00 | 0.74% | 5,870 |
| Jul 10, 2025 | 409,000.00 | 409,500.00 | 403,000.00 | 406,500.00 | 406,500.00 | 0.37% | 6,219 |
| Jul 9, 2025 | 400,500.00 | 405,500.00 | 400,500.00 | 405,000.00 | 405,000.00 | 1.38% | 6,287 |
| Jul 8, 2025 | 405,500.00 | 406,000.00 | 399,000.00 | 399,500.00 | 399,500.00 | -1.48% | 4,493 |
| Jul 7, 2025 | 401,000.00 | 410,000.00 | 399,000.00 | 405,500.00 | 405,500.00 | 1.25% | 7,393 |
| Jul 4, 2025 | 408,000.00 | 408,000.00 | 400,000.00 | 400,500.00 | 400,500.00 | -1.72% | 4,014 |
| Jul 3, 2025 | 409,000.00 | 409,500.00 | 403,500.00 | 407,500.00 | 407,500.00 | -0.24% | 4,893 |
| Jul 2, 2025 | 397,000.00 | 409,000.00 | 397,000.00 | 408,500.00 | 408,500.00 | 2.25% | 15,650 |
| Jul 1, 2025 | 395,500.00 | 401,500.00 | 393,000.00 | 399,500.00 | 399,500.00 | 1.40% | 8,865 |
| Jun 30, 2025 | 391,500.00 | 395,000.00 | 390,500.00 | 394,000.00 | 394,000.00 | 0.77% | 3,398 |