Skip to main content
ODTech Co., Ltd. (KOSDAQ:080520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-5.00 (-0.17%)
At close: Mar 9, 2026

ODTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,065.002,885.002,995.002,995.00-0.17%12,527
Mar 6, 20262,890.003,040.002,890.003,000.003,000.003.81%19,342
Mar 5, 20262,845.003,035.002,845.002,890.002,890.006.25%29,209
Mar 4, 20263,010.003,035.002,700.002,720.002,720.00-10.38%48,746
Mar 3, 20263,180.003,180.003,025.003,035.003,035.00-5.45%28,028
Feb 27, 20263,280.003,280.003,150.003,210.003,210.00-0.16%22,237
Feb 26, 20263,205.003,285.003,100.003,215.003,215.000.47%33,985
Feb 25, 20263,340.003,340.003,095.003,200.003,200.00-1.69%55,105
Feb 24, 20263,330.003,330.003,245.003,255.003,255.00-0.91%19,067
Feb 23, 20263,155.003,350.003,100.003,285.003,285.004.78%80,097
Feb 20, 20263,135.003,155.003,060.003,135.003,135.00-16,453
Feb 19, 20263,100.003,145.003,080.003,135.003,135.002.96%21,889
Feb 13, 20263,080.003,100.003,020.003,045.003,045.00-1.46%10,402
Feb 12, 20263,085.003,105.003,050.003,090.003,090.000.16%16,811
Feb 11, 20263,075.003,105.003,065.003,085.003,085.00-0.48%10,323
Feb 10, 20263,075.003,110.003,050.003,100.003,100.000.81%12,175
Feb 9, 20263,040.003,100.003,035.003,075.003,075.001.15%12,064
Feb 6, 20263,080.003,120.002,985.003,040.003,040.00-2.09%14,462
Feb 5, 20263,110.003,115.003,035.003,105.003,105.00-0.32%7,419
Feb 4, 20263,130.003,130.003,000.003,115.003,115.002.30%24,518
Feb 3, 20263,005.003,045.003,000.003,045.003,045.001.50%16,267
Feb 2, 20263,070.003,070.003,000.003,000.003,000.00-2.60%16,679
Jan 30, 20263,080.003,125.003,050.003,080.003,080.00-21,346
Jan 29, 20263,090.003,100.003,060.003,080.003,080.00-0.32%13,605
Jan 28, 20263,070.003,100.003,060.003,090.003,090.000.65%15,965
Jan 27, 20263,110.003,120.003,065.003,070.003,070.00-0.97%8,747
Jan 26, 20263,030.003,110.003,030.003,100.003,100.002.48%16,472
Jan 23, 20263,065.003,075.003,025.003,025.003,025.00-1.31%31,081
Jan 22, 20263,100.003,145.002,995.003,065.003,065.00-1.13%24,025
Jan 21, 20263,055.003,105.003,025.003,100.003,100.001.47%13,677
Jan 20, 20263,070.003,075.003,030.003,055.003,055.00-0.49%8,126
Jan 19, 20263,040.003,080.003,020.003,070.003,070.000.49%10,121
Jan 16, 20263,140.003,175.003,050.003,055.003,055.00-2.71%15,112
Jan 15, 20263,045.003,155.003,040.003,140.003,140.003.12%25,106
Jan 14, 20263,075.003,075.003,045.003,045.003,045.00-0.49%10,856
Jan 13, 20263,070.003,090.003,045.003,060.003,060.00-0.49%14,128
Jan 12, 20263,170.003,170.003,045.003,075.003,075.00-0.49%31,744
Jan 9, 20263,130.003,170.003,085.003,090.003,090.00-0.64%12,651
Jan 8, 20263,100.003,180.003,095.003,110.003,110.00-12,239
Jan 7, 20263,100.003,200.003,100.003,110.003,110.000.32%11,161
Jan 6, 20263,095.003,150.003,055.003,100.003,100.00-0.16%18,729
Jan 5, 20263,180.003,205.003,090.003,105.003,105.00-2.05%28,081
Jan 2, 20263,195.003,195.003,100.003,170.003,170.00-14,962
Dec 30, 20253,195.003,275.003,135.003,170.003,170.00-0.63%6,064
Dec 29, 20253,205.003,230.003,165.003,190.003,190.00-0.16%10,698
Dec 26, 20253,170.003,245.003,170.003,195.003,095.000.79%12,748
Dec 24, 20253,170.003,230.003,170.003,170.003,070.78-10,185
Dec 23, 20253,165.003,220.003,145.003,170.003,070.780.16%6,237
Dec 22, 20253,220.003,220.003,155.003,165.003,065.941.12%10,190
Dec 19, 20253,130.003,165.003,105.003,130.003,032.031.29%6,138
Dec 18, 20253,190.003,210.003,090.003,090.002,993.29-2.52%9,302
Dec 17, 20253,135.003,220.003,090.003,170.003,070.783.26%8,603
Dec 16, 20253,250.003,250.003,070.003,070.002,973.91-4.36%19,260
Dec 15, 20253,210.003,250.003,180.003,210.003,109.53-0.47%15,026
Dec 12, 20253,245.003,245.003,180.003,225.003,124.060.78%3,980
Dec 11, 20253,240.003,240.003,145.003,200.003,099.840.47%17,336
Dec 10, 20253,205.003,205.003,150.003,185.003,085.310.16%10,908
Dec 9, 20253,120.003,220.003,120.003,180.003,080.472.09%4,530
Dec 8, 20253,220.003,300.003,115.003,115.003,017.50-2.81%20,203
Dec 5, 20253,230.003,280.003,190.003,205.003,104.69-0.77%5,785
Dec 4, 20253,220.003,275.003,200.003,230.003,128.90-0.77%17,872
Dec 3, 20253,160.003,255.003,145.003,255.003,153.123.01%20,240
Dec 2, 20253,125.003,165.003,105.003,160.003,061.101.77%10,698
Dec 1, 20253,135.003,150.003,105.003,105.003,007.82-0.96%16,352
Nov 28, 20253,095.003,145.003,055.003,135.003,036.884.15%1,011,443
Nov 27, 20253,135.003,135.003,000.003,010.002,915.790.33%15,392
Nov 26, 20253,010.003,050.003,000.003,000.002,906.100.67%6,785
Nov 25, 20253,125.003,125.002,980.002,980.002,886.73-0.33%5,124
Nov 24, 20252,980.003,060.002,980.002,990.002,896.42-0.33%4,030
Nov 21, 20253,105.003,110.002,950.003,000.002,906.10-3.38%9,966
Nov 20, 20253,080.003,155.003,055.003,105.003,007.820.81%4,519
Nov 19, 20253,055.003,100.003,045.003,080.002,983.600.82%13,955
Nov 18, 20253,045.003,070.003,005.003,055.002,959.380.16%15,293
Nov 17, 20253,020.003,100.002,980.003,050.002,954.541.50%34,622
Nov 14, 20253,030.003,160.002,990.003,005.002,910.95-1.96%13,979
Nov 13, 20253,040.003,100.003,035.003,065.002,969.07-12,673
Nov 12, 20252,970.003,070.002,970.003,065.002,969.073.20%14,238
Nov 11, 20253,005.003,120.002,955.002,970.002,877.04-2.30%13,480
Nov 10, 20252,965.003,040.002,950.003,040.002,944.852.70%9,362
Nov 7, 20252,980.003,100.002,950.002,960.002,867.36-1.33%43,996
Nov 6, 20252,985.003,020.002,975.003,000.002,906.100.33%7,451
Nov 5, 20252,970.003,030.002,865.002,990.002,896.420.67%23,471
Nov 4, 20253,000.003,160.002,925.002,970.002,877.04-1.66%36,677
Nov 3, 20253,045.003,060.003,005.003,020.002,925.48-1.15%27,276
Oct 31, 20253,020.003,130.002,995.003,055.002,959.381.50%20,326
Oct 30, 20253,100.003,100.003,010.003,010.002,915.79-2.90%16,166
Oct 29, 20253,120.003,160.003,080.003,100.003,002.97-0.64%14,351
Oct 28, 20253,175.003,185.003,105.003,120.003,022.35-6,969
Oct 27, 20253,190.003,190.003,105.003,120.003,022.35-15,020
Oct 24, 20253,170.003,170.003,105.003,120.003,022.35-1.89%7,846
Oct 23, 20253,135.003,200.003,095.003,180.003,080.471.44%4,432
Oct 22, 20253,230.003,230.003,100.003,135.003,036.880.16%10,568
Oct 21, 20253,200.003,200.003,130.003,130.003,032.03-1.11%13,409
Oct 20, 20253,150.003,250.003,150.003,165.003,065.940.80%9,115
Oct 17, 20253,220.003,220.003,125.003,140.003,041.72-2.48%20,275
Oct 16, 20253,225.003,235.003,150.003,220.003,119.222.22%19,489
Oct 15, 20253,165.003,220.003,130.003,150.003,051.41-1.56%30,688
Oct 14, 20253,205.003,260.003,190.003,200.003,099.84-0.31%25,245
Oct 13, 20253,260.003,260.003,165.003,210.003,109.53-1.83%27,217
Oct 10, 20253,350.003,390.003,270.003,270.003,167.65-0.76%14,010