Otoki Corporation (KRX:007310)
South Korea · Delayed Price · Currency is KRW 308,000
+500 (0.16%)
Oct 28, 2026, 3:30 PM KST
Otoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 308,000.00 | 312,000.00 | 307,500.00 | 308,000.00 | 308,000.00 | 0.16% | 2,762 |
| Oct 27, 2026 | 307,500.00 | 311,500.00 | 307,000.00 | 307,500.00 | 307,500.00 | -0.97% | 2,348 |
| Oct 26, 2026 | 315,500.00 | 316,500.00 | 307,500.00 | 310,500.00 | 310,500.00 | -0.96% | 3,888 |
| Oct 23, 2026 | 312,000.00 | 323,000.00 | 311,000.00 | 313,500.00 | 313,500.00 | -2.94% | 4,222 |
| Oct 22, 2026 | 319,000.00 | 324,500.00 | 316,000.00 | 323,000.00 | 323,000.00 | 0.78% | 3,616 |
| Oct 21, 2026 | 324,500.00 | 326,500.00 | 317,500.00 | 320,500.00 | 320,500.00 | -2.14% | 3,321 |
| Oct 20, 2026 | 322,500.00 | 332,000.00 | 321,500.00 | 327,500.00 | 327,500.00 | 0.61% | 5,147 |
| Oct 19, 2026 | 322,000.00 | 328,500.00 | 318,000.00 | 325,500.00 | 325,500.00 | 2.68% | 4,683 |
| Oct 16, 2026 | 316,500.00 | 325,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 0.16% | 4,382 |
| Oct 15, 2026 | 316,500.00 | 318,000.00 | 310,000.00 | 316,500.00 | 316,500.00 | 0.80% | 5,665 |
| Oct 14, 2026 | 314,500.00 | 319,000.00 | 312,000.00 | 314,000.00 | 314,000.00 | 0.32% | 3,977 |
| Oct 13, 2026 | 318,500.00 | 318,500.00 | 306,000.00 | 313,000.00 | 313,000.00 | -1.88% | 3,485 |
| Oct 12, 2026 | 311,500.00 | 319,000.00 | 311,000.00 | 319,000.00 | 319,000.00 | 1.59% | 3,528 |
| Oct 8, 2026 | 313,000.00 | 316,000.00 | 311,500.00 | 314,000.00 | 314,000.00 | -0.32% | 9,192 |
| Oct 7, 2026 | 314,000.00 | 317,000.00 | 312,500.00 | 315,000.00 | 315,000.00 | -0.16% | 2,440 |
| Oct 6, 2026 | 319,000.00 | 320,000.00 | 313,000.00 | 315,500.00 | 315,500.00 | -0.16% | 2,614 |
| Oct 2, 2026 | 314,500.00 | 328,000.00 | 312,500.00 | 316,000.00 | 316,000.00 | 0.96% | 2,100 |
| Oct 1, 2026 | 318,000.00 | 318,500.00 | 311,500.00 | 313,000.00 | 313,000.00 | -0.63% | 2,083 |
| Sep 30, 2026 | 317,000.00 | 319,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | -0.16% | 2,251 |
| Sep 29, 2026 | 321,000.00 | 321,000.00 | 315,000.00 | 315,500.00 | 315,500.00 | -1.71% | 1,845 |
| Sep 28, 2026 | 312,000.00 | 322,000.00 | 312,000.00 | 321,000.00 | 321,000.00 | 3.05% | 4,413 |
| Sep 23, 2026 | 315,500.00 | 315,500.00 | 310,500.00 | 311,500.00 | 311,500.00 | -0.32% | 2,696 |
| Sep 22, 2026 | 317,500.00 | 317,500.00 | 311,500.00 | 312,500.00 | 312,500.00 | -0.48% | 4,099 |
| 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 |