Skip to main content
Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
+140.00 (3.56%)
At close: Dec 5, 2025

Orbitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,945.004,130.003,945.004,070.004,070.003.56%1,013,297
Dec 4, 20254,000.004,065.003,885.003,930.003,930.00-0.25%500,901
Dec 3, 20253,880.003,980.003,795.003,940.003,940.003.28%541,921
Dec 2, 20253,860.003,860.003,780.003,815.003,815.00-0.13%206,875
Dec 1, 20253,930.003,930.003,770.003,820.003,820.00-2.43%416,063
Nov 28, 20253,950.004,030.003,895.003,915.003,915.00-0.51%304,782
Nov 27, 20253,875.004,085.003,850.003,935.003,935.001.55%490,392
Nov 26, 20253,765.003,900.003,760.003,875.003,875.003.20%364,623
Nov 25, 20253,805.003,845.003,655.003,755.003,755.000.67%272,463
Nov 24, 20253,830.003,840.003,715.003,730.003,730.00-1.71%251,428
Nov 21, 20253,905.003,920.003,770.003,795.003,795.00-5.36%479,155
Nov 20, 20254,005.004,195.003,970.004,010.004,010.000.25%498,452
Nov 19, 20253,880.004,130.003,815.004,000.004,000.003.09%839,128
Nov 18, 20253,995.004,005.003,880.003,880.003,880.00-4.20%654,337
Nov 17, 20254,065.004,230.003,930.004,050.004,050.000.37%1,064,823
Nov 14, 20254,040.004,185.003,950.004,035.004,035.00-1.94%917,267
Nov 13, 20254,095.004,175.003,950.004,115.004,115.000.24%831,190
Nov 12, 20254,200.004,240.003,870.004,105.004,105.00-0.61%2,304,975
Nov 11, 20254,190.004,560.004,105.004,130.004,130.00-2,169,708
Nov 10, 20253,910.004,165.003,910.004,130.004,130.006.31%967,280
Nov 7, 20253,790.003,920.003,705.003,885.003,885.000.91%511,212
Nov 6, 20253,950.004,030.003,815.003,850.003,850.00-1.66%486,746
Nov 5, 20253,980.003,980.003,770.003,915.003,915.00-2.37%876,650
Nov 4, 20254,070.004,100.003,935.004,010.004,010.00-0.74%1,008,627
Nov 3, 20254,235.004,235.003,990.004,040.004,040.00-6.05%1,648,762
Oct 31, 20253,980.004,705.003,890.004,300.004,300.009.55%9,033,146
Oct 30, 20254,250.004,270.003,830.003,925.003,925.00-7.65%2,370,672
Oct 29, 20254,200.004,380.004,120.004,250.004,250.005.72%3,165,776
Oct 28, 20254,110.004,200.003,975.004,020.004,020.00-1.83%1,007,927
Oct 27, 20254,390.004,420.004,050.004,095.004,095.00-3.31%1,797,074
Oct 24, 20254,290.004,450.003,975.004,235.004,235.001.07%4,343,921
Oct 23, 20254,125.004,350.004,050.004,190.004,190.001.58%2,875,980
Oct 22, 20253,910.004,485.003,765.004,125.004,125.005.77%4,602,130
Oct 21, 20253,735.004,190.003,730.003,900.003,900.009.24%4,542,317
Oct 20, 20253,595.003,710.003,505.003,570.003,570.00-0.70%461,454
Oct 17, 20253,795.003,795.003,590.003,595.003,595.00-5.52%520,820
Oct 16, 20253,920.003,990.003,750.003,805.003,805.00-2.06%854,605
Oct 15, 20253,600.004,000.003,560.003,885.003,885.009.75%2,341,389
Oct 14, 20253,600.003,695.003,460.003,540.003,540.00-1.26%381,924
Oct 13, 20253,505.003,670.003,430.003,585.003,585.00-0.55%357,031
Oct 10, 20253,340.003,670.003,315.003,605.003,605.008.42%729,942
Oct 2, 20253,330.003,340.003,252.003,325.003,325.001.06%186,182
Oct 1, 20253,295.003,350.003,240.003,290.003,290.00-0.15%207,482
Sep 30, 20253,365.003,375.003,260.003,295.003,295.00-2.08%320,723
Sep 29, 20253,380.003,440.003,330.003,365.003,365.00-1.32%231,158
Sep 26, 20253,585.003,630.003,405.003,410.003,410.00-6.70%526,816
Sep 25, 20253,790.003,810.003,615.003,655.003,655.00-2.92%478,039
Sep 24, 20253,715.003,845.003,675.003,765.003,765.001.62%1,063,264
Sep 23, 20253,500.003,775.003,490.003,705.003,705.004.81%1,413,092
Sep 22, 20253,465.003,885.003,425.003,535.003,535.004.43%2,979,758
Sep 19, 20253,385.003,600.003,305.003,385.003,385.00-651,734
Sep 18, 20253,505.003,505.003,355.003,385.003,385.00-0.88%368,457
Sep 17, 20253,545.003,545.003,405.003,415.003,415.00-4.07%302,771
Sep 16, 20253,490.003,610.003,480.003,560.003,560.003.19%535,152
Sep 15, 20253,525.003,525.003,425.003,450.003,450.00-2.27%445,761
Sep 12, 20253,670.003,715.003,490.003,530.003,530.00-0.98%843,484
Sep 11, 20253,740.003,770.003,550.003,565.003,565.00-4.04%468,082
Sep 10, 20253,720.003,820.003,655.003,715.003,715.00-326,344
Sep 9, 20253,645.003,780.003,595.003,715.003,715.001.92%309,632
Sep 8, 20253,705.003,705.003,615.003,645.003,645.00-1.62%256,312
Sep 5, 20253,760.003,780.003,695.003,705.003,705.00-0.94%229,399
Sep 4, 20253,595.003,835.003,595.003,740.003,740.004.47%642,051
Sep 3, 20253,550.003,680.003,540.003,580.003,580.00-251,824
Sep 2, 20253,545.003,615.003,530.003,580.003,580.000.99%176,619
Sep 1, 20253,610.003,670.003,535.003,545.003,545.00-2.74%277,471
Aug 29, 20253,705.003,715.003,630.003,645.003,645.00-1.62%231,502
Aug 28, 20253,710.003,745.003,655.003,705.003,705.00-0.13%321,443
Aug 27, 20253,770.003,800.003,690.003,710.003,710.00-1.46%399,070
Aug 26, 20253,960.003,960.003,695.003,765.003,765.00-5.04%857,590
Aug 25, 20253,810.004,060.003,780.003,965.003,965.006.87%1,474,256
Aug 22, 20253,700.003,755.003,635.003,710.003,710.001.50%346,007
Aug 21, 20253,500.003,685.003,450.003,655.003,655.005.03%676,528
Aug 20, 20253,380.003,500.003,340.003,480.003,480.00-2.66%709,067
Aug 19, 20253,750.003,800.003,500.003,575.003,575.00-7.14%754,744
Aug 18, 20253,845.003,940.003,795.003,850.003,850.000.79%300,631
Aug 14, 20253,825.003,875.003,770.003,820.003,820.00-0.65%203,245
Aug 13, 20253,915.003,925.003,820.003,845.003,845.00-0.13%214,216
Aug 12, 20253,935.004,055.003,820.003,850.003,850.00-2.16%441,342
Aug 11, 20253,880.003,995.003,850.003,935.003,935.000.64%397,167
Aug 8, 20253,950.003,980.003,900.003,910.003,910.00-0.76%264,232
Aug 7, 20253,930.004,010.003,880.003,940.003,940.000.25%359,701
Aug 6, 20253,905.004,055.003,895.003,930.003,930.000.77%735,932
Aug 5, 20253,900.003,920.003,850.003,900.003,900.00-273,039
Aug 4, 20253,695.003,935.003,685.003,900.003,900.005.55%453,420
Aug 1, 20253,875.003,875.003,680.003,695.003,695.00-5.62%570,538
Jul 31, 20254,020.004,025.003,890.003,915.003,915.00-1.51%457,723
Jul 30, 20254,140.004,140.003,925.003,975.003,975.00-4.33%1,001,069
Jul 29, 20253,915.004,250.003,855.004,155.004,155.006.13%2,138,455
Jul 28, 20253,900.003,980.003,840.003,915.003,915.000.38%495,592
Jul 25, 20253,900.003,930.003,815.003,900.003,900.000.52%408,806
Jul 24, 20253,915.004,030.003,840.003,880.003,880.00-0.26%956,723
Jul 23, 20253,840.004,025.003,720.003,890.003,890.001.97%1,374,339
Jul 22, 20253,955.003,955.003,760.003,815.003,815.00-4.39%726,355
Jul 21, 20253,980.004,035.003,870.003,990.003,990.002.31%711,342
Jul 18, 20253,900.003,960.003,815.003,900.003,900.001.04%506,422
Jul 17, 20253,950.004,005.003,800.003,860.003,860.00-2.15%944,180
Jul 16, 20254,050.004,120.003,905.003,945.003,945.00-2.59%619,831
Jul 15, 20254,035.004,180.003,980.004,050.004,050.000.62%821,911
Jul 14, 20254,205.004,240.003,975.004,025.004,025.00-4.17%928,369
Jul 11, 20254,505.004,545.004,135.004,200.004,200.00-5.94%1,200,974