Skip to main content
Orbitech Co., Ltd. (KOSDAQ:046120)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,020
-140 (-1.15%)
At close: Apr 28, 2026

Orbitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612,390.0012,390.0011,770.0012,020.0012,020.00-1.15%1,242,254
Apr 27, 202612,560.0012,580.0011,860.0012,160.0012,160.00-2.56%1,986,568
Apr 24, 202612,460.0012,690.0011,850.0012,480.0012,480.000.48%3,540,496
Apr 23, 202611,210.0014,130.0011,200.0012,420.0012,420.0013.42%19,480,889
Apr 22, 202611,340.0011,550.0010,590.0010,950.0010,950.00-3.44%1,212,708
Apr 21, 202611,190.0012,100.0011,080.0011,340.0011,340.002.16%2,048,907
Apr 20, 202611,300.0011,720.0010,940.0011,100.0011,100.00-1.60%1,384,018
Apr 17, 202611,950.0012,040.0010,990.0011,280.0011,280.00-2.00%1,772,786
Apr 16, 202611,480.0012,355.0010,600.0011,510.0011,510.002.77%4,552,862
Apr 15, 202610,630.0011,470.0010,500.0011,200.0011,200.008.53%3,401,519
Apr 14, 202610,400.0010,500.009,980.0010,320.0010,320.002.08%1,483,958
Apr 13, 202610,040.0010,560.009,850.0010,110.0010,110.00-1.75%1,287,299
Apr 10, 202610,300.0010,550.009,640.0010,290.0010,290.001.28%3,117,097
Apr 9, 202610,820.0010,820.0010,020.0010,160.0010,160.00-6.10%1,831,383
Apr 8, 202611,000.0011,390.0010,280.0010,820.0010,820.002.37%3,477,621
Apr 7, 202611,940.0011,940.0010,010.0010,570.0010,570.00-9.43%3,486,931
Apr 6, 202612,960.0013,440.0011,370.0011,670.0011,670.00-8.54%3,531,014
Apr 3, 202612,190.0012,910.0011,170.0012,760.0012,760.0012.13%2,717,643
Apr 2, 202612,100.0012,500.0010,960.0011,380.0011,380.00-4.05%1,987,954
Apr 1, 202611,350.0011,900.0011,250.0011,860.0011,860.009.81%1,519,149
Mar 31, 202612,190.0012,460.0010,800.0010,800.0010,800.00-9.01%2,302,482
Mar 30, 202611,000.0012,000.0010,680.0011,870.0011,870.002.33%2,496,871
Mar 27, 202611,350.0011,780.0010,850.0011,600.0011,600.00-1.69%2,508,596
Mar 26, 202612,350.0013,130.0011,410.0011,800.0011,800.00-3.67%3,336,851
Mar 25, 202612,860.0012,920.0011,820.0012,250.0012,250.00-5.99%4,491,617
Mar 24, 202614,610.0015,300.0012,410.0013,030.0013,030.00-6.86%6,102,641
Mar 23, 202613,140.0016,410.0012,060.0013,990.0013,990.002.12%18,177,590
Mar 20, 202611,800.0013,880.0011,330.0013,700.0013,700.0024.77%17,884,320
Mar 19, 20269,940.0012,000.009,790.0010,980.0010,980.0010.69%14,159,376
Mar 18, 20269,430.0010,120.009,430.009,920.009,920.005.42%5,846,412
Mar 17, 202610,610.0010,610.009,370.009,410.009,410.00-5.90%6,139,374
Mar 16, 20268,540.0010,650.008,540.0010,000.0010,000.0017.92%17,403,790
Mar 13, 20268,140.008,940.007,920.008,480.008,480.003.92%19,285,597
Mar 12, 20266,470.008,160.006,350.008,160.008,160.0029.94%22,807,800
Mar 11, 20266,250.006,700.006,080.006,280.006,280.005.37%5,674,189
Mar 10, 20265,390.006,130.005,290.005,960.005,960.0016.18%4,696,892
Mar 9, 20265,300.005,390.004,920.005,130.005,130.00-5.00%900,018
Mar 6, 20265,440.005,520.005,130.005,400.005,400.002.27%1,196,201
Mar 5, 20265,030.005,380.005,010.005,280.005,280.0013.43%1,447,676
Mar 4, 20265,490.005,500.004,505.004,655.004,655.00-17.61%2,777,606
Mar 3, 20265,960.006,080.005,650.005,650.005,650.00-5.83%2,386,401
Feb 27, 20266,200.006,300.005,920.006,000.006,000.00-0.83%1,898,716
Feb 26, 20266,420.006,450.005,920.006,050.006,050.00-5.17%2,917,711
Feb 25, 20266,550.006,970.006,340.006,380.006,380.00-3.48%3,141,521
Feb 24, 20266,900.007,180.006,480.006,610.006,610.00-3.78%2,630,310
Feb 23, 20267,130.007,290.006,820.006,870.006,870.00-1.58%4,095,878
Feb 20, 20266,280.007,600.006,140.006,980.006,980.0011.32%14,945,280
Feb 19, 20266,470.006,580.006,160.006,270.006,270.000.97%4,795,766
Feb 13, 20265,490.006,870.005,230.006,210.006,210.0015.00%20,459,810
Feb 12, 20265,540.005,670.005,270.005,400.005,400.00-3.05%3,181,269
Feb 11, 20264,995.005,760.004,965.005,570.005,570.0014.61%14,600,368
Feb 10, 20264,825.004,910.004,745.004,860.004,860.000.93%1,148,683
Feb 9, 20264,760.004,945.004,685.004,815.004,815.002.88%1,414,922
Feb 6, 20264,585.004,750.004,350.004,680.004,680.001.63%1,142,440
Feb 5, 20264,560.004,880.004,535.004,605.004,605.001.21%2,196,399
Feb 4, 20264,665.004,690.004,505.004,550.004,550.000.44%919,228
Feb 3, 20264,350.004,550.004,330.004,530.004,530.006.21%718,382
Feb 2, 20264,400.004,520.004,265.004,265.004,265.00-4.16%725,324
Jan 30, 20264,620.004,630.004,410.004,450.004,450.00-3.68%849,469
Jan 29, 20264,540.004,760.004,525.004,620.004,620.002.33%1,393,729
Jan 28, 20264,625.004,780.004,510.004,515.004,515.00-2.17%1,142,947
Jan 27, 20264,990.005,110.004,580.004,615.004,615.001.65%4,186,120
Jan 26, 20264,470.004,650.004,430.004,540.004,540.001.68%1,347,289
Jan 23, 20264,420.004,625.004,400.004,465.004,465.001.48%1,563,360
Jan 22, 20264,830.004,900.004,335.004,400.004,400.00-7.17%3,173,144
Jan 21, 20265,040.005,040.004,590.004,740.004,740.00-7.78%5,710,288
Jan 20, 20264,170.005,290.004,035.005,140.005,140.0025.83%17,308,183
Jan 19, 20264,165.004,240.004,015.004,085.004,085.000.25%1,073,136
Jan 16, 20264,100.004,255.004,025.004,075.004,075.000.37%1,431,677
Jan 15, 20264,075.004,075.003,990.004,060.004,060.00-0.37%402,673
Jan 14, 20264,120.004,220.004,040.004,075.004,075.00-1.09%696,867
Jan 13, 20264,115.004,125.004,000.004,120.004,120.000.37%399,530
Jan 12, 20264,175.004,250.004,040.004,105.004,105.00-1.08%848,791
Jan 9, 20263,940.004,195.003,910.004,150.004,150.005.33%1,049,667
Jan 8, 20264,075.004,095.003,940.003,940.003,940.00-3.08%401,799
Jan 7, 20264,205.004,230.004,035.004,065.004,065.00-3.10%380,736
Jan 6, 20264,235.004,295.004,090.004,195.004,195.000.84%545,932
Jan 5, 20264,040.004,300.004,040.004,160.004,160.003.35%909,969
Jan 2, 20263,845.004,055.003,820.004,025.004,025.005.09%506,790
Dec 30, 20254,140.004,140.003,800.003,830.003,830.00-7.60%853,872
Dec 29, 20253,850.004,165.003,815.004,145.004,145.008.37%752,732
Dec 26, 20253,950.003,955.003,795.003,825.003,825.00-2.92%421,693
Dec 24, 20254,030.004,030.003,925.003,940.003,940.00-1.99%366,242
Dec 23, 20254,195.004,225.003,965.004,020.004,020.00-4.17%869,268
Dec 22, 20254,200.004,330.004,175.004,195.004,195.000.84%736,519
Dec 19, 20254,015.004,255.004,015.004,160.004,160.004.13%785,269
Dec 18, 20254,025.004,140.003,970.003,995.003,995.00-1.72%424,901
Dec 17, 20254,110.004,205.004,055.004,065.004,065.000.62%619,660
Dec 16, 20254,295.004,295.004,025.004,040.004,040.00-5.94%935,787
Dec 15, 20254,480.004,480.004,215.004,295.004,295.00-4.56%1,393,359
Dec 12, 20254,050.004,620.004,000.004,500.004,500.0011.80%4,078,682
Dec 11, 20254,020.004,160.004,010.004,025.004,025.000.25%698,328
Dec 10, 20254,230.004,230.004,010.004,015.004,015.00-2.31%956,477
Dec 9, 20254,000.004,145.003,990.004,110.004,110.002.62%507,593
Dec 8, 20254,100.004,185.003,950.004,005.004,005.00-1.60%779,080
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