Skip to main content
Okong Corporation (KOSDAQ:045060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
0.00 (0.00%)
At close: Dec 5, 2025

Okong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,350.002,360.002,325.002,355.002,355.00-11,294
Dec 4, 20252,325.002,365.002,310.002,355.002,355.000.43%25,000
Dec 3, 20252,335.002,355.002,315.002,345.002,345.000.21%12,918
Dec 2, 20252,335.002,345.002,315.002,340.002,340.00-7,362
Dec 1, 20252,340.002,360.002,310.002,340.002,340.00-26,347
Nov 28, 20252,320.002,355.002,305.002,340.002,340.000.65%7,389
Nov 27, 20252,325.002,340.002,300.002,325.002,325.00-9,319
Nov 26, 20252,320.002,330.002,300.002,325.002,325.001.09%10,198
Nov 25, 20252,300.002,325.002,290.002,300.002,300.00-34,487
Nov 24, 20252,335.002,335.002,285.002,300.002,300.00-0.43%10,243
Nov 21, 20252,305.002,325.002,275.002,310.002,310.00-6,080
Nov 20, 20252,285.002,330.002,285.002,310.002,310.000.87%4,323
Nov 19, 20252,300.002,330.002,270.002,290.002,290.00-0.43%7,787
Nov 18, 20252,315.002,325.002,285.002,300.002,300.00-0.65%25,919
Nov 17, 20252,340.002,360.002,315.002,315.002,315.00-1.07%17,118
Nov 14, 20252,355.002,355.002,320.002,340.002,340.00-0.85%12,271
Nov 13, 20252,330.002,360.002,325.002,360.002,360.000.43%12,379
Nov 12, 20252,325.002,350.002,325.002,350.002,350.000.86%5,971
Nov 11, 20252,325.002,335.002,310.002,330.002,330.00-2,031
Nov 10, 20252,300.002,330.002,290.002,330.002,330.001.30%11,518
Nov 7, 20252,310.002,320.002,280.002,300.002,300.00-0.43%77,859
Nov 6, 20252,330.002,355.002,295.002,310.002,310.000.43%15,341
Nov 5, 20252,310.002,345.002,285.002,300.002,300.00-0.65%18,538
Nov 4, 20252,380.002,380.002,310.002,315.002,315.00-1.91%34,922
Nov 3, 20252,340.002,370.002,315.002,360.002,360.000.21%71,242
Oct 31, 20252,365.002,375.002,350.002,355.002,355.00-0.42%45,799
Oct 30, 20252,430.002,430.002,365.002,365.002,365.00-0.84%25,459
Oct 29, 20252,400.002,400.002,375.002,385.002,385.00-32,625
Oct 28, 20252,430.002,430.002,380.002,385.002,385.00-0.83%29,428
Oct 27, 20252,410.002,410.002,380.002,405.002,405.00-0.21%42,026
Oct 24, 20252,425.002,440.002,400.002,410.002,410.00-0.62%23,312
Oct 23, 20252,395.002,430.002,395.002,425.002,425.000.83%30,407
Oct 22, 20252,400.002,415.002,390.002,405.002,405.00-0.21%34,946
Oct 21, 20252,405.002,430.002,405.002,410.002,410.000.21%16,252
Oct 20, 20252,405.002,415.002,400.002,405.002,405.000.21%17,898
Oct 17, 20252,435.002,435.002,400.002,400.002,400.00-1.44%46,963
Oct 16, 20252,430.002,465.002,430.002,435.002,435.00-0.20%15,664
Oct 15, 20252,435.002,460.002,400.002,440.002,440.000.21%24,247
Oct 14, 20252,450.002,490.002,430.002,435.002,435.00-0.61%8,620
Oct 13, 20252,445.002,480.002,385.002,450.002,450.000.41%14,604
Oct 10, 20252,450.002,465.002,425.002,440.002,440.00-0.41%18,706
Oct 2, 20252,465.002,490.002,450.002,450.002,450.00-0.61%36,360
Oct 1, 20252,455.002,465.002,455.002,465.002,465.000.41%11,176
Sep 30, 20252,470.002,470.002,435.002,455.002,455.000.20%4,092
Sep 29, 20252,435.002,470.002,430.002,450.002,450.000.62%13,009
Sep 26, 20252,490.002,490.002,425.002,435.002,435.00-2.21%90,334
Sep 25, 20252,500.002,500.002,490.002,490.002,490.00-0.40%4,684
Sep 24, 20252,515.002,515.002,495.002,500.002,500.00-0.60%17,870
Sep 23, 20252,550.002,550.002,500.002,515.002,515.00-1.37%87,393
Sep 22, 20252,540.002,575.002,525.002,550.002,550.00-0.58%10,902
Sep 19, 20252,545.002,580.002,530.002,565.002,565.000.79%7,889
Sep 18, 20252,540.002,555.002,525.002,545.002,545.000.39%8,455
Sep 17, 20252,530.002,550.002,520.002,535.002,535.000.20%8,201
Sep 16, 20252,550.002,560.002,525.002,530.002,530.00-0.39%8,533
Sep 15, 20252,555.002,560.002,530.002,540.002,540.00-0.59%21,630
Sep 12, 20252,545.002,575.002,540.002,555.002,555.000.59%4,521
Sep 11, 20252,545.002,565.002,540.002,540.002,540.00-28,450
Sep 10, 20252,540.002,550.002,525.002,540.002,540.000.20%17,119
Sep 9, 20252,535.002,560.002,525.002,535.002,535.00-11,095
Sep 8, 20252,530.002,565.002,530.002,535.002,535.000.20%8,991
Sep 5, 20252,580.002,580.002,520.002,530.002,530.00-1.94%26,513
Sep 4, 20252,530.002,585.002,515.002,580.002,580.001.98%12,209
Sep 3, 20252,535.002,555.002,520.002,530.002,530.00-0.20%25,332
Sep 2, 20252,525.002,560.002,525.002,535.002,535.000.60%13,934
Sep 1, 20252,520.002,540.002,515.002,520.002,520.00-11,048
Aug 29, 20252,540.002,585.002,520.002,520.002,520.00-0.79%8,124
Aug 28, 20252,565.002,565.002,530.002,540.002,540.00-0.97%6,804
Aug 27, 20252,560.002,595.002,560.002,565.002,565.000.20%4,823
Aug 26, 20252,560.002,585.002,545.002,560.002,560.00-11,054
Aug 25, 20252,570.002,585.002,540.002,560.002,560.00-0.39%4,678
Aug 22, 20252,585.002,600.002,550.002,570.002,570.00-18,498
Aug 21, 20252,535.002,590.002,515.002,570.002,570.001.38%8,622
Aug 20, 20252,565.002,565.002,500.002,535.002,535.00-1.17%14,715
Aug 19, 20252,570.002,575.002,530.002,565.002,565.000.59%12,671
Aug 18, 20252,550.002,600.002,540.002,550.002,550.00-0.78%13,286
Aug 14, 20252,595.002,600.002,570.002,570.002,570.00-0.96%11,053
Aug 13, 20252,570.002,600.002,560.002,595.002,595.000.97%14,900
Aug 12, 20252,590.002,605.002,560.002,570.002,570.00-0.77%7,922
Aug 11, 20252,560.002,600.002,560.002,590.002,590.001.17%7,731
Aug 8, 20252,580.002,590.002,560.002,560.002,560.00-0.78%19,347
Aug 7, 20252,585.002,600.002,570.002,580.002,580.00-0.19%9,962
Aug 6, 20252,585.002,590.002,570.002,585.002,585.000.58%2,097
Aug 5, 20252,565.002,580.002,560.002,570.002,570.000.19%10,407
Aug 4, 20252,570.002,575.002,545.002,565.002,565.00-0.19%6,953
Aug 1, 20252,585.002,610.002,565.002,570.002,570.00-1.15%7,626
Jul 31, 20252,625.002,630.002,580.002,600.002,600.00-0.95%39,253
Jul 30, 20252,615.002,630.002,600.002,625.002,625.000.77%18,160
Jul 29, 20252,615.002,615.002,590.002,605.002,605.000.19%8,307
Jul 28, 20252,620.002,620.002,580.002,600.002,600.00-0.38%15,032
Jul 25, 20252,635.002,640.002,610.002,610.002,610.00-0.76%10,826
Jul 24, 20252,640.002,660.002,620.002,630.002,630.00-0.38%10,938
Jul 23, 20252,665.002,680.002,635.002,640.002,640.00-0.94%21,547
Jul 22, 20252,670.002,675.002,640.002,665.002,665.000.19%12,180
Jul 21, 20252,650.002,680.002,640.002,660.002,660.000.38%16,844
Jul 18, 20252,635.002,675.002,620.002,650.002,650.000.19%16,454
Jul 17, 20252,635.002,680.002,605.002,645.002,645.000.38%34,660
Jul 16, 20252,690.002,690.002,635.002,635.002,635.00-1.68%23,854
Jul 15, 20252,640.002,685.002,615.002,680.002,680.001.52%35,287
Jul 14, 20252,620.002,655.002,600.002,640.002,640.000.38%29,574
Jul 11, 20252,590.002,640.002,585.002,630.002,630.001.54%50,398