Skip to main content
ODTech Co., Ltd. (KOSDAQ:080520)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,335.00
+65.00 (1.52%)
At close: Apr 29, 2026

ODTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,260.004,335.004,160.004,335.004,335.001.52%77,536
Apr 28, 20264,450.004,540.004,240.004,270.004,270.00-4.04%109,269
Apr 27, 20264,390.004,540.004,380.004,450.004,450.00-0.45%104,870
Apr 24, 20264,300.004,475.004,270.004,470.004,470.003.59%85,749
Apr 23, 20264,375.004,500.004,290.004,315.004,315.00-1.37%145,020
Apr 22, 20264,140.004,440.004,050.004,375.004,375.004.29%147,991
Apr 21, 20264,355.004,450.004,125.004,195.004,195.00-2.67%170,789
Apr 20, 20264,360.004,415.004,270.004,310.004,310.00-0.69%116,969
Apr 17, 20264,470.004,530.004,200.004,340.004,340.00-0.91%276,688
Apr 16, 20264,910.004,915.004,350.004,380.004,380.00-10.70%486,293
Apr 15, 20265,100.005,140.004,865.004,905.004,905.00-2.49%281,715
Apr 14, 20265,210.005,350.004,810.005,030.005,030.00-1.37%709,692
Apr 13, 20264,680.005,720.004,350.005,100.005,100.007.14%1,515,937
Apr 10, 20264,960.005,200.004,660.004,760.004,760.00-3.45%1,229,041
Apr 9, 20264,350.005,600.004,100.004,930.004,930.0012.81%3,367,029
Apr 8, 20263,840.004,450.003,705.004,370.004,370.0018.91%1,054,412
Apr 7, 20263,800.003,800.003,480.003,675.003,675.00-3.80%155,940
Apr 6, 20263,870.003,965.003,665.003,820.003,820.000.26%187,790
Apr 3, 20263,985.004,070.003,660.003,810.003,810.00-1.55%279,525
Apr 2, 20263,805.004,000.003,540.003,870.003,870.001.84%336,710
Apr 1, 20263,705.003,880.003,605.003,800.003,800.008.57%231,367
Mar 31, 20263,535.003,875.003,500.003,500.003,500.00-0.99%267,936
Mar 30, 20263,650.004,020.003,460.003,535.003,535.00-2.75%535,632
Mar 27, 20263,855.003,980.003,510.003,635.003,635.00-5.71%395,676
Mar 26, 20264,110.004,155.003,685.003,855.003,855.00-5.17%302,708
Mar 25, 20263,950.004,525.003,845.004,065.004,065.003.04%1,749,695
Mar 24, 20263,070.003,945.003,040.003,945.003,945.0029.98%856,471
Mar 23, 20263,135.003,150.003,015.003,035.003,035.00-3.19%12,968
Mar 20, 20263,080.003,140.003,055.003,135.003,135.001.79%5,567
Mar 19, 20263,120.003,230.002,900.003,080.003,080.00-2.69%24,047
Mar 18, 20263,165.003,200.003,160.003,165.003,165.00-5,845
Mar 17, 20263,170.003,220.003,140.003,165.003,165.00-0.16%4,603
Mar 16, 20263,200.003,220.003,055.003,170.003,170.00-1.09%8,245
Mar 13, 20263,160.003,225.003,120.003,205.003,205.000.47%10,979
Mar 12, 20263,065.003,190.003,065.003,190.003,190.003.57%12,582
Mar 11, 20263,050.003,155.003,050.003,080.003,080.000.33%14,935
Mar 10, 20262,995.003,070.002,995.003,070.003,070.002.50%11,946
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