Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 326,500
+6,500 (2.03%)
Jun 9, 2026, 12:19 PM KST
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 323,000.00 | 323,000.00 | 315,500.00 | 320,000.00 | 320,000.00 | -2.59% | 4,301 |
| Jun 5, 2026 | 332,000.00 | 335,000.00 | 325,000.00 | 328,500.00 | 328,500.00 | -1.05% | 3,504 |
| Jun 4, 2026 | 330,500.00 | 335,500.00 | 326,000.00 | 332,000.00 | 332,000.00 | 0.45% | 6,743 |
| Jun 2, 2026 | 333,000.00 | 334,500.00 | 320,000.00 | 330,500.00 | 330,500.00 | -0.60% | 21,745 |
| Jun 1, 2026 | 332,500.00 | 336,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | -0.45% | 6,910 |
| May 29, 2026 | 334,500.00 | 342,000.00 | 334,000.00 | 334,000.00 | 334,000.00 | -1.47% | 5,241 |
| May 28, 2026 | 339,500.00 | 339,500.00 | 330,500.00 | 339,000.00 | 339,000.00 | -0.44% | 6,066 |
| May 27, 2026 | 342,500.00 | 342,500.00 | 336,500.00 | 340,500.00 | 340,500.00 | -0.44% | 6,604 |
| May 26, 2026 | 353,500.00 | 354,000.00 | 341,500.00 | 342,000.00 | 342,000.00 | -2.29% | 6,760 |
| May 22, 2026 | 347,000.00 | 351,500.00 | 343,000.00 | 350,000.00 | 350,000.00 | 2.34% | 4,165 |
| May 21, 2026 | 346,000.00 | 347,000.00 | 341,500.00 | 342,000.00 | 342,000.00 | -0.29% | 4,440 |
| May 20, 2026 | 352,500.00 | 354,500.00 | 341,000.00 | 343,000.00 | 343,000.00 | -2.56% | 5,332 |
| May 19, 2026 | 354,000.00 | 354,500.00 | 348,500.00 | 352,000.00 | 352,000.00 | -0.42% | 3,500 |
| May 18, 2026 | 363,000.00 | 363,000.00 | 349,000.00 | 353,500.00 | 353,500.00 | -1.81% | 3,236 |
| May 15, 2026 | 360,000.00 | 369,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | -1.10% | 10,565 |
| May 14, 2026 | 346,000.00 | 364,000.00 | 345,500.00 | 364,000.00 | 364,000.00 | 5.66% | 9,623 |
| May 13, 2026 | 351,500.00 | 352,000.00 | 344,500.00 | 344,500.00 | 344,500.00 | -0.86% | 4,686 |
| May 12, 2026 | 355,500.00 | 355,500.00 | 347,500.00 | 347,500.00 | 347,500.00 | -2.11% | 8,570 |
| May 11, 2026 | 359,000.00 | 361,500.00 | 355,000.00 | 355,000.00 | 355,000.00 | -1.39% | 5,002 |
| May 8, 2026 | 356,000.00 | 363,500.00 | 354,000.00 | 360,000.00 | 360,000.00 | 1.12% | 6,407 |
| May 7, 2026 | 359,500.00 | 359,500.00 | 356,000.00 | 356,000.00 | 356,000.00 | -0.28% | 5,144 |
| May 6, 2026 | 363,000.00 | 364,000.00 | 357,000.00 | 357,000.00 | 357,000.00 | -1.92% | 9,729 |
| May 4, 2026 | 366,500.00 | 368,500.00 | 363,000.00 | 364,000.00 | 364,000.00 | -0.41% | 4,853 |
| Apr 30, 2026 | 365,500.00 | 367,500.00 | 364,000.00 | 365,500.00 | 365,500.00 | - | 5,089 |
| Apr 29, 2026 | 364,500.00 | 367,000.00 | 363,500.00 | 365,500.00 | 365,500.00 | 0.41% | 4,002 |
| Apr 28, 2026 | 363,500.00 | 367,500.00 | 363,500.00 | 364,000.00 | 364,000.00 | -0.41% | 4,702 |
| Apr 27, 2026 | 368,500.00 | 369,500.00 | 365,500.00 | 365,500.00 | 365,500.00 | -0.81% | 4,028 |
| Apr 24, 2026 | 366,000.00 | 370,000.00 | 365,000.00 | 368,500.00 | 368,500.00 | 0.82% | 3,200 |
| Apr 23, 2026 | 365,500.00 | 368,500.00 | 364,000.00 | 365,500.00 | 365,500.00 | 0.27% | 3,744 |
| Apr 22, 2026 | 364,000.00 | 365,000.00 | 362,500.00 | 364,500.00 | 364,500.00 | -0.14% | 3,083 |
| Apr 21, 2026 | 368,000.00 | 370,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | -0.14% | 4,007 |
| Apr 20, 2026 | 372,000.00 | 372,000.00 | 365,500.00 | 365,500.00 | 365,500.00 | -0.95% | 3,225 |
| Apr 17, 2026 | 372,000.00 | 373,500.00 | 367,500.00 | 369,000.00 | 369,000.00 | -0.67% | 6,215 |
| Apr 16, 2026 | 368,500.00 | 372,500.00 | 368,000.00 | 371,500.00 | 371,500.00 | 1.09% | 5,424 |
| Apr 15, 2026 | 367,500.00 | 368,500.00 | 364,500.00 | 367,500.00 | 367,500.00 | - | 6,867 |
| Apr 14, 2026 | 363,500.00 | 367,500.00 | 361,500.00 | 367,500.00 | 367,500.00 | 1.38% | 3,815 |
| Apr 13, 2026 | 363,000.00 | 367,000.00 | 360,500.00 | 362,500.00 | 362,500.00 | -1.23% | 4,283 |
| Apr 10, 2026 | 366,500.00 | 369,500.00 | 364,500.00 | 367,000.00 | 367,000.00 | -0.81% | 4,159 |
| Apr 9, 2026 | 360,000.00 | 370,000.00 | 360,000.00 | 370,000.00 | 370,000.00 | 3.50% | 5,657 |
| Apr 8, 2026 | 363,500.00 | 364,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 0.70% | 6,492 |
| Apr 7, 2026 | 355,000.00 | 361,500.00 | 351,500.00 | 355,000.00 | 355,000.00 | - | 7,543 |
| Apr 6, 2026 | 356,500.00 | 357,500.00 | 354,000.00 | 355,000.00 | 355,000.00 | -0.14% | 3,044 |
| Apr 3, 2026 | 357,500.00 | 362,500.00 | 355,500.00 | 355,500.00 | 355,500.00 | - | 5,402 |
| Apr 2, 2026 | 366,000.00 | 368,000.00 | 354,000.00 | 355,500.00 | 355,500.00 | -2.87% | 6,321 |
| Apr 1, 2026 | 362,000.00 | 366,000.00 | 360,500.00 | 366,000.00 | 366,000.00 | 1.81% | 10,378 |
| Mar 31, 2026 | 352,500.00 | 364,000.00 | 352,500.00 | 359,500.00 | 359,500.00 | 0.42% | 8,077 |
| Mar 30, 2026 | 356,500.00 | 359,500.00 | 352,500.00 | 358,000.00 | 358,000.00 | -0.42% | 3,960 |
| Mar 27, 2026 | 360,000.00 | 360,000.00 | 355,500.00 | 359,500.00 | 359,500.00 | -0.83% | 4,292 |
| Mar 26, 2026 | 368,500.00 | 368,500.00 | 362,000.00 | 362,500.00 | 362,500.00 | 0.28% | 4,849 |
| Mar 25, 2026 | 372,500.00 | 372,500.00 | 368,500.00 | 370,500.00 | 361,500.00 | 0.68% | 2,908 |