Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 386,000
-1,500 (-0.39%)
At close: Jan 30, 2026
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 386,000.00 | 389,000.00 | 382,500.00 | 386,000.00 | 386,000.00 | -0.39% | 7,298 |
| Jan 29, 2026 | 386,000.00 | 388,500.00 | 381,000.00 | 387,500.00 | 387,500.00 | 0.13% | 7,164 |
| Jan 28, 2026 | 390,000.00 | 390,500.00 | 386,000.00 | 387,000.00 | 387,000.00 | -0.64% | 8,639 |
| Jan 27, 2026 | 388,500.00 | 390,500.00 | 387,500.00 | 389,500.00 | 389,500.00 | 0.52% | 5,513 |
| Jan 26, 2026 | 391,000.00 | 392,500.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.90% | 6,039 |
| Jan 23, 2026 | 389,000.00 | 391,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | 0.90% | 6,586 |
| Jan 22, 2026 | 382,000.00 | 389,000.00 | 382,000.00 | 387,500.00 | 387,500.00 | 0.91% | 7,002 |
| Jan 21, 2026 | 388,000.00 | 388,500.00 | 381,500.00 | 384,000.00 | 384,000.00 | -1.03% | 6,241 |
| Jan 20, 2026 | 381,500.00 | 389,000.00 | 381,500.00 | 388,000.00 | 388,000.00 | 1.70% | 7,531 |
| Jan 19, 2026 | 382,500.00 | 384,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | -0.65% | 5,535 |
| Jan 16, 2026 | 384,500.00 | 386,000.00 | 382,500.00 | 384,000.00 | 384,000.00 | 0.26% | 4,343 |
| Jan 15, 2026 | 384,500.00 | 385,500.00 | 380,500.00 | 383,000.00 | 383,000.00 | 0.13% | 4,581 |
| Jan 14, 2026 | 380,000.00 | 385,000.00 | 379,000.00 | 382,500.00 | 382,500.00 | 1.19% | 4,778 |
| Jan 13, 2026 | 375,000.00 | 380,500.00 | 374,000.00 | 378,000.00 | 378,000.00 | 1.07% | 5,146 |
| Jan 12, 2026 | 376,000.00 | 376,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | -0.53% | 7,347 |
| Jan 9, 2026 | 377,000.00 | 379,250.00 | 375,000.00 | 376,000.00 | 376,000.00 | 0.27% | 4,701 |
| Jan 8, 2026 | 376,000.00 | 376,500.00 | 372,500.00 | 375,000.00 | 375,000.00 | - | 6,674 |
| Jan 7, 2026 | 380,500.00 | 380,500.00 | 373,500.00 | 375,000.00 | 375,000.00 | -1.45% | 9,977 |
| Jan 6, 2026 | 383,500.00 | 383,500.00 | 380,000.00 | 380,500.00 | 380,500.00 | -0.26% | 8,521 |
| Jan 5, 2026 | 383,500.00 | 384,000.00 | 380,500.00 | 381,500.00 | 381,500.00 | -0.39% | 5,589 |
| Jan 2, 2026 | 385,500.00 | 385,500.00 | 382,500.00 | 383,000.00 | 383,000.00 | -0.52% | 4,434 |
| Dec 30, 2025 | 387,000.00 | 387,000.00 | 384,000.00 | 385,000.00 | 385,000.00 | - | 3,996 |
| Dec 29, 2025 | 387,000.00 | 387,500.00 | 383,500.00 | 385,000.00 | 385,000.00 | -0.90% | 4,677 |
| Dec 26, 2025 | 389,000.00 | 389,500.00 | 387,000.00 | 388,500.00 | 388,500.00 | -0.13% | 3,453 |
| Dec 24, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 389,000.00 | 0.26% | 4,001 |
| Dec 23, 2025 | 389,000.00 | 390,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | -0.39% | 4,449 |
| Dec 22, 2025 | 389,000.00 | 391,000.00 | 388,000.00 | 389,500.00 | 389,500.00 | 0.13% | 4,336 |
| 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 |