ONTIDE Corp. (KRX:005320)
South Korea
· Delayed Price · Currency is KRW 528.00
-35.00 (-6.22%)
Mar 9, 2026, 3:30 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 559.00 | 559.00 | 510.00 | 528.00 | 528.00 | -6.22% | 476,390 |
| Mar 6, 2026 | 455.00 | 571.00 | 455.00 | 563.00 | 563.00 | -6.63% | 2,424,680 |
| Mar 5, 2026 | 729.00 | 729.00 | 571.00 | 603.00 | 603.00 | 7.49% | 3,044,832 |
| Mar 4, 2026 | 572.00 | 600.00 | 527.00 | 561.00 | 561.00 | -1.75% | 1,202,380 |
| Mar 3, 2026 | 600.00 | 600.00 | 555.00 | 571.00 | 571.00 | -4.83% | 589,436 |
| Feb 27, 2026 | 623.00 | 623.00 | 595.00 | 600.00 | 600.00 | -3.23% | 590,762 |
| Feb 26, 2026 | 603.00 | 625.00 | 590.00 | 620.00 | 620.00 | 2.82% | 594,487 |
| Feb 25, 2026 | 536.00 | 607.00 | 522.00 | 603.00 | 603.00 | 13.13% | 1,770,677 |
| Feb 24, 2026 | 535.00 | 535.00 | 505.00 | 533.00 | 533.00 | 1.91% | 615,100 |
| Feb 23, 2026 | 474.00 | 534.00 | 467.00 | 523.00 | 523.00 | 10.57% | 2,056,530 |
| Feb 20, 2026 | 423.00 | 478.00 | 423.00 | 473.00 | 473.00 | 10.51% | 918,600 |
| Feb 19, 2026 | 432.00 | 442.00 | 426.00 | 428.00 | 428.00 | -0.93% | 663,499 |
| Feb 13, 2026 | 445.00 | 446.00 | 428.00 | 432.00 | 432.00 | -3.14% | 442,829 |
| Feb 12, 2026 | 450.00 | 456.00 | 435.00 | 446.00 | 446.00 | -0.89% | 574,116 |
| Feb 11, 2026 | 459.00 | 459.00 | 447.00 | 450.00 | 450.00 | -1.96% | 173,084 |
| Feb 10, 2026 | 454.00 | 462.00 | 447.00 | 459.00 | 459.00 | 1.10% | 134,977 |
| Feb 9, 2026 | 452.00 | 462.00 | 448.00 | 454.00 | 454.00 | 0.44% | 162,519 |
| Feb 6, 2026 | 463.00 | 463.00 | 446.00 | 452.00 | 452.00 | -2.59% | 190,110 |
| Feb 5, 2026 | 445.00 | 492.00 | 445.00 | 464.00 | 464.00 | 3.57% | 995,524 |
| Feb 4, 2026 | 431.00 | 453.00 | 425.00 | 448.00 | 448.00 | 3.70% | 465,826 |
| Feb 3, 2026 | 419.00 | 459.00 | 419.00 | 432.00 | 432.00 | 3.10% | 658,771 |
| Feb 2, 2026 | 413.00 | 439.00 | 411.00 | 419.00 | 419.00 | 0.96% | 336,334 |
| Jan 30, 2026 | 413.00 | 418.00 | 407.00 | 415.00 | 415.00 | 0.73% | 293,454 |
| Jan 29, 2026 | 419.00 | 422.00 | 409.00 | 412.00 | 412.00 | -0.72% | 310,749 |
| Jan 28, 2026 | 414.00 | 422.00 | 405.00 | 415.00 | 415.00 | 0.24% | 327,718 |
| Jan 27, 2026 | 428.00 | 428.00 | 407.00 | 414.00 | 414.00 | -3.50% | 457,803 |
| Jan 26, 2026 | 422.00 | 429.00 | 405.00 | 429.00 | 429.00 | 1.66% | 733,756 |
| Jan 23, 2026 | 420.00 | 422.00 | 407.00 | 422.00 | 422.00 | 0.72% | 297,112 |
| Jan 22, 2026 | 417.00 | 425.00 | 407.00 | 419.00 | 419.00 | 0.24% | 307,320 |
| Jan 21, 2026 | 434.00 | 434.00 | 410.00 | 418.00 | 418.00 | -3.91% | 325,246 |
| Jan 20, 2026 | 440.00 | 440.00 | 421.00 | 435.00 | 435.00 | -1.14% | 432,900 |
| Jan 19, 2026 | 442.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.45% | 123,777 |
| Jan 16, 2026 | 448.00 | 448.00 | 434.00 | 442.00 | 442.00 | -1.12% | 157,167 |
| Jan 15, 2026 | 443.00 | 447.00 | 430.00 | 447.00 | 447.00 | 0.90% | 170,663 |
| Jan 14, 2026 | 447.00 | 447.00 | 435.00 | 443.00 | 443.00 | -0.67% | 165,930 |
| Jan 13, 2026 | 447.00 | 449.00 | 438.00 | 446.00 | 446.00 | -0.22% | 193,267 |
| Jan 12, 2026 | 457.00 | 457.00 | 443.00 | 447.00 | 447.00 | -2.19% | 183,102 |
| Jan 9, 2026 | 460.00 | 460.00 | 447.00 | 457.00 | 457.00 | -0.65% | 161,335 |
| Jan 8, 2026 | 463.00 | 469.00 | 447.00 | 460.00 | 460.00 | -1.50% | 331,494 |
| Jan 7, 2026 | 468.00 | 469.00 | 451.00 | 467.00 | 467.00 | - | 191,855 |
| Jan 6, 2026 | 469.00 | 469.00 | 453.00 | 467.00 | 467.00 | - | 281,623 |
| Jan 5, 2026 | 457.00 | 473.00 | 448.00 | 467.00 | 467.00 | 2.19% | 316,818 |
| Jan 2, 2026 | 450.00 | 461.00 | 447.00 | 457.00 | 457.00 | 0.22% | 137,197 |
| Dec 30, 2025 | 458.00 | 458.00 | 447.00 | 456.00 | 456.00 | -0.44% | 68,931 |
| Dec 29, 2025 | 465.00 | 470.00 | 447.00 | 458.00 | 458.00 | -0.43% | 301,889 |
| Dec 26, 2025 | 469.00 | 469.00 | 450.00 | 460.00 | 460.00 | -1.29% | 220,220 |
| Dec 24, 2025 | 465.00 | 470.00 | 456.00 | 466.00 | 466.00 | -0.85% | 81,780 |
| Dec 23, 2025 | 474.00 | 474.00 | 449.00 | 470.00 | 470.00 | -0.63% | 389,422 |
| Dec 22, 2025 | 485.00 | 485.00 | 470.00 | 473.00 | 473.00 | -2.27% | 101,651 |
| Dec 19, 2025 | 466.00 | 484.00 | 460.00 | 484.00 | 484.00 | 3.20% | 188,982 |
| Dec 18, 2025 | 466.00 | 472.00 | 458.00 | 469.00 | 469.00 | 0.64% | 89,047 |
| Dec 17, 2025 | 467.00 | 471.00 | 459.00 | 466.00 | 466.00 | -1.27% | 208,994 |
| Dec 16, 2025 | 476.00 | 478.00 | 460.00 | 472.00 | 472.00 | -0.21% | 210,257 |
| Dec 15, 2025 | 472.00 | 477.00 | 468.00 | 473.00 | 473.00 | -0.84% | 174,554 |
| Dec 12, 2025 | 484.00 | 487.00 | 472.00 | 477.00 | 477.00 | -1.45% | 117,753 |
| Dec 11, 2025 | 488.00 | 489.00 | 470.00 | 484.00 | 484.00 | -1.02% | 163,675 |
| Dec 10, 2025 | 487.00 | 490.00 | 473.00 | 489.00 | 489.00 | 0.41% | 112,306 |
| Dec 9, 2025 | 484.00 | 488.00 | 470.00 | 487.00 | 487.00 | 0.83% | 40,706 |
| Dec 8, 2025 | 484.00 | 487.00 | 459.00 | 483.00 | 483.00 | -0.41% | 291,761 |
| Dec 5, 2025 | 485.00 | 486.00 | 476.00 | 485.00 | 485.00 | -0.21% | 149,079 |
| Dec 4, 2025 | 490.00 | 492.00 | 478.00 | 486.00 | 486.00 | -0.82% | 188,059 |
| Dec 3, 2025 | 482.00 | 491.00 | 480.00 | 490.00 | 490.00 | - | 103,837 |
| Dec 2, 2025 | 472.00 | 490.00 | 467.00 | 490.00 | 490.00 | 3.81% | 138,549 |
| Dec 1, 2025 | 477.00 | 477.00 | 466.00 | 472.00 | 472.00 | -0.42% | 77,882 |
| Nov 28, 2025 | 465.00 | 475.00 | 461.00 | 474.00 | 474.00 | 1.94% | 173,758 |
| Nov 27, 2025 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | -0.64% | 54,742 |
| Nov 26, 2025 | 472.00 | 474.00 | 463.00 | 468.00 | 468.00 | - | 96,874 |
| Nov 25, 2025 | 460.00 | 471.00 | 454.00 | 468.00 | 468.00 | 0.86% | 71,001 |
| Nov 24, 2025 | 468.00 | 469.00 | 453.00 | 464.00 | 464.00 | 0.22% | 179,802 |
| Nov 21, 2025 | 471.00 | 471.00 | 456.00 | 463.00 | 463.00 | -1.28% | 108,952 |
| Nov 20, 2025 | 452.00 | 470.00 | 451.00 | 469.00 | 469.00 | 3.76% | 199,678 |
| Nov 19, 2025 | 458.00 | 459.00 | 450.00 | 452.00 | 452.00 | -1.31% | 119,419 |
| Nov 18, 2025 | 464.00 | 468.00 | 446.00 | 458.00 | 458.00 | -2.35% | 238,220 |
| Nov 17, 2025 | 491.00 | 492.00 | 461.00 | 469.00 | 469.00 | -4.67% | 288,952 |
| Nov 14, 2025 | 504.00 | 505.00 | 482.00 | 492.00 | 492.00 | -2.38% | 192,225 |
| Nov 13, 2025 | 501.00 | 507.00 | 485.00 | 504.00 | 504.00 | -0.59% | 173,326 |
| Nov 12, 2025 | 470.00 | 510.00 | 460.00 | 507.00 | 507.00 | 8.57% | 687,624 |
| Nov 11, 2025 | 474.00 | 477.00 | 454.00 | 467.00 | 467.00 | -1.06% | 238,079 |
| Nov 10, 2025 | 464.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1.29% | 222,816 |
| Nov 7, 2025 | 470.00 | 470.00 | 459.00 | 466.00 | 466.00 | -1.06% | 183,547 |
| Nov 6, 2025 | 461.00 | 471.00 | 450.00 | 471.00 | 471.00 | 2.84% | 240,629 |
| Nov 5, 2025 | 472.00 | 473.00 | 450.00 | 458.00 | 458.00 | -2.76% | 249,663 |
| Nov 4, 2025 | 458.00 | 471.00 | 449.00 | 471.00 | 471.00 | 2.39% | 244,620 |
| Nov 3, 2025 | 473.00 | 476.00 | 453.00 | 460.00 | 460.00 | -2.75% | 415,235 |
| Oct 31, 2025 | 485.00 | 488.00 | 462.00 | 473.00 | 473.00 | -2.47% | 577,488 |
| Oct 30, 2025 | 511.00 | 516.00 | 469.00 | 485.00 | 485.00 | -8.83% | 1,481,671 |
| Oct 29, 2025 | 542.00 | 563.00 | 505.00 | 532.00 | 532.00 | -2.74% | 597,692 |
| Oct 28, 2025 | 538.00 | 552.00 | 532.00 | 547.00 | 547.00 | 1.67% | 212,794 |
| Oct 27, 2025 | 558.00 | 558.00 | 533.00 | 538.00 | 538.00 | -1.82% | 248,060 |
| Oct 24, 2025 | 574.00 | 574.00 | 532.00 | 548.00 | 548.00 | -4.20% | 520,486 |
| Oct 23, 2025 | 559.00 | 576.00 | 547.00 | 572.00 | 572.00 | 2.33% | 385,876 |
| Oct 22, 2025 | 530.00 | 567.00 | 526.00 | 559.00 | 559.00 | 6.07% | 678,816 |
| Oct 21, 2025 | 528.00 | 530.00 | 521.00 | 527.00 | 527.00 | -0.19% | 127,922 |
| Oct 20, 2025 | 526.00 | 533.00 | 519.00 | 528.00 | 528.00 | 1.73% | 103,940 |
| Oct 17, 2025 | 528.00 | 534.00 | 518.00 | 519.00 | 519.00 | -2.63% | 148,979 |
| Oct 16, 2025 | 528.00 | 535.00 | 523.00 | 533.00 | 533.00 | 1.33% | 187,845 |
| Oct 15, 2025 | 521.00 | 527.00 | 516.00 | 526.00 | 526.00 | 0.96% | 93,807 |
| Oct 14, 2025 | 512.00 | 522.00 | 512.00 | 521.00 | 521.00 | 1.76% | 103,419 |
| Oct 13, 2025 | 524.00 | 524.00 | 509.00 | 512.00 | 512.00 | -2.10% | 209,181 |
| Oct 10, 2025 | 526.00 | 531.00 | 516.00 | 523.00 | 523.00 | -0.57% | 134,523 |