Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 312,500
-1,500 (-0.48%)
At close: Sep 22, 2026
Otoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 317,500.00 | 317,500.00 | 311,500.00 | 311,500.00 | 311,500.00 | -0.80% | 3,483 |
| Sep 21, 2026 | 313,500.00 | 318,000.00 | 312,500.00 | 314,000.00 | 314,000.00 | 0.32% | 1,846 |
| Sep 18, 2026 | 323,000.00 | 324,500.00 | 311,500.00 | 313,000.00 | 313,000.00 | -2.19% | 6,697 |
| Sep 17, 2026 | 324,000.00 | 324,500.00 | 319,000.00 | 320,000.00 | 320,000.00 | -0.47% | 1,273 |
| Sep 16, 2026 | 325,500.00 | 326,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | -0.62% | 2,251 |
| Sep 15, 2026 | 329,500.00 | 330,000.00 | 323,500.00 | 323,500.00 | 323,500.00 | -2.41% | 2,414 |
| Sep 14, 2026 | 330,500.00 | 333,000.00 | 329,500.00 | 331,500.00 | 331,500.00 | -0.30% | 2,263 |
| Sep 11, 2026 | 331,000.00 | 337,000.00 | 328,500.00 | 332,500.00 | 332,500.00 | -1.19% | 3,190 |
| Sep 10, 2026 | 333,500.00 | 336,500.00 | 331,500.00 | 336,500.00 | 336,500.00 | 0.75% | 5,864 |
| Sep 9, 2026 | 332,000.00 | 334,500.00 | 329,500.00 | 334,000.00 | 334,000.00 | 0.45% | 2,964 |
| Sep 8, 2026 | 336,000.00 | 336,000.00 | 331,000.00 | 332,500.00 | 332,500.00 | 0.15% | 2,298 |
| Sep 7, 2026 | 336,000.00 | 338,000.00 | 329,000.00 | 332,000.00 | 332,000.00 | -0.60% | 3,641 |
| Sep 4, 2026 | 336,500.00 | 337,000.00 | 331,000.00 | 334,000.00 | 334,000.00 | -0.60% | 2,885 |
| Sep 3, 2026 | 336,000.00 | 341,000.00 | 330,000.00 | 336,000.00 | 336,000.00 | - | 5,988 |
| Sep 2, 2026 | 336,500.00 | 340,500.00 | 329,000.00 | 336,000.00 | 336,000.00 | -0.15% | 6,609 |
| Sep 1, 2026 | 335,000.00 | 340,000.00 | 332,000.00 | 336,500.00 | 336,500.00 | - | 2,900 |
| Aug 31, 2026 | 338,500.00 | 340,000.00 | 330,500.00 | 336,500.00 | 336,500.00 | -0.74% | 6,468 |
| Aug 28, 2026 | 327,000.00 | 339,000.00 | 326,000.00 | 339,000.00 | 339,000.00 | 3.99% | 4,585 |
| Aug 27, 2026 | 339,500.00 | 339,500.00 | 325,000.00 | 326,000.00 | 326,000.00 | -3.41% | 5,221 |
| Aug 26, 2026 | 330,000.00 | 339,500.00 | 330,000.00 | 337,500.00 | 337,500.00 | 1.81% | 5,145 |
| Aug 25, 2026 | 333,000.00 | 337,000.00 | 329,500.00 | 331,500.00 | 331,500.00 | -0.45% | 3,883 |
| Aug 24, 2026 | 320,500.00 | 333,500.00 | 319,000.00 | 333,000.00 | 333,000.00 | 3.10% | 5,032 |
| Aug 21, 2026 | 320,000.00 | 325,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | -0.15% | 2,875 |
| Aug 20, 2026 | 318,000.00 | 333,500.00 | 318,000.00 | 323,500.00 | 323,500.00 | 1.09% | 6,120 |
| Aug 19, 2026 | 322,000.00 | 322,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | -1.84% | 3,400 |
| Aug 18, 2026 | 335,000.00 | 336,000.00 | 322,500.00 | 326,000.00 | 326,000.00 | -3.26% | 5,265 |
| Aug 14, 2026 | 324,500.00 | 341,000.00 | 324,000.00 | 337,000.00 | 337,000.00 | 3.22% | 9,867 |
| Aug 13, 2026 | 325,000.00 | 328,000.00 | 321,500.00 | 326,500.00 | 326,500.00 | 0.46% | 4,092 |
| Aug 12, 2026 | 330,000.00 | 335,000.00 | 323,500.00 | 325,000.00 | 325,000.00 | -2.40% | 4,319 |
| Aug 11, 2026 | 336,500.00 | 342,000.00 | 330,000.00 | 333,000.00 | 333,000.00 | -0.75% | 3,240 |
| Aug 10, 2026 | 340,000.00 | 342,000.00 | 332,500.00 | 335,500.00 | 335,500.00 | -1.76% | 2,807 |
| Aug 7, 2026 | 332,500.00 | 342,000.00 | 324,000.00 | 341,500.00 | 341,500.00 | 2.09% | 5,050 |
| Aug 6, 2026 | 324,500.00 | 335,000.00 | 324,500.00 | 334,500.00 | 334,500.00 | 3.40% | 4,512 |
| Aug 5, 2026 | 317,000.00 | 327,500.00 | 317,000.00 | 323,500.00 | 323,500.00 | 0.31% | 3,190 |
| Aug 4, 2026 | 317,000.00 | 326,500.00 | 317,000.00 | 322,500.00 | 322,500.00 | 0.62% | 4,009 |
| Aug 3, 2026 | 320,500.00 | 328,000.00 | 319,000.00 | 320,500.00 | 320,500.00 | -0.93% | 5,663 |
| Jul 31, 2026 | 326,000.00 | 327,500.00 | 316,500.00 | 323,500.00 | 323,500.00 | -1.67% | 5,820 |
| Jul 30, 2026 | 322,000.00 | 334,500.00 | 318,000.00 | 329,000.00 | 329,000.00 | 3.13% | 7,648 |
| Jul 29, 2026 | 317,000.00 | 336,500.00 | 317,000.00 | 319,000.00 | 319,000.00 | 0.95% | 14,705 |
| Jul 28, 2026 | 319,000.00 | 323,000.00 | 309,000.00 | 316,000.00 | 316,000.00 | -0.47% | 6,484 |
| Jul 27, 2026 | 318,500.00 | 325,500.00 | 317,000.00 | 317,500.00 | 317,500.00 | -0.47% | 4,545 |
| Jul 24, 2026 | 307,000.00 | 319,500.00 | 307,000.00 | 319,000.00 | 319,000.00 | 1.59% | 6,196 |
| Jul 23, 2026 | 309,500.00 | 314,000.00 | 308,500.00 | 314,000.00 | 314,000.00 | 1.45% | 4,775 |
| Jul 22, 2026 | 307,000.00 | 314,500.00 | 307,000.00 | 309,500.00 | 309,500.00 | 1.14% | 3,925 |
| Jul 21, 2026 | 304,500.00 | 312,500.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.16% | 3,834 |
| Jul 20, 2026 | 313,000.00 | 314,000.00 | 304,000.00 | 306,500.00 | 306,500.00 | -2.08% | 2,774 |
| Jul 16, 2026 | 308,000.00 | 316,000.00 | 306,500.00 | 313,000.00 | 313,000.00 | 2.62% | 3,097 |
| Jul 15, 2026 | 310,000.00 | 313,500.00 | 305,000.00 | 305,000.00 | 305,000.00 | -0.49% | 5,597 |
| Jul 14, 2026 | 314,500.00 | 315,500.00 | 306,000.00 | 306,500.00 | 306,500.00 | -1.92% | 5,602 |
| Jul 13, 2026 | 313,500.00 | 320,000.00 | 303,000.00 | 312,500.00 | 312,500.00 | - | 5,633 |