ONTIDE Corp. (KRX:005320)
South Korea
· Delayed Price · Currency is KRW 485.00
-1.00 (-0.21%)
At close: Dec 5, 2025
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 527.00 | 534.00 | 510.00 | 526.00 | 526.00 | -0.19% | 350,901 |
| Oct 1, 2025 | 538.00 | 538.00 | 509.00 | 527.00 | 527.00 | -2.41% | 715,392 |
| Sep 30, 2025 | 506.00 | 546.00 | 506.00 | 540.00 | 540.00 | 7.36% | 764,482 |
| Sep 29, 2025 | 517.00 | 530.00 | 501.00 | 503.00 | 503.00 | -2.71% | 528,626 |
| Sep 26, 2025 | 524.00 | 529.00 | 507.00 | 517.00 | 517.00 | -2.45% | 231,909 |
| Sep 25, 2025 | 523.00 | 532.00 | 505.00 | 530.00 | 530.00 | 1.73% | 482,642 |
| Sep 24, 2025 | 528.00 | 531.00 | 510.00 | 521.00 | 521.00 | -1.14% | 307,797 |
| Sep 23, 2025 | 537.00 | 537.00 | 519.00 | 527.00 | 527.00 | -0.94% | 218,552 |
| Sep 22, 2025 | 534.00 | 539.00 | 528.00 | 532.00 | 532.00 | -0.37% | 214,861 |
| Sep 19, 2025 | 537.00 | 537.00 | 528.00 | 534.00 | 534.00 | 0.19% | 112,975 |
| Sep 18, 2025 | 544.00 | 544.00 | 530.00 | 533.00 | 533.00 | -1.30% | 203,495 |
| Sep 17, 2025 | 534.00 | 540.00 | 529.00 | 540.00 | 540.00 | 1.12% | 173,701 |
| Sep 16, 2025 | 545.00 | 545.00 | 531.00 | 534.00 | 534.00 | -2.20% | 216,609 |
| Sep 15, 2025 | 556.00 | 556.00 | 534.00 | 546.00 | 546.00 | -1.80% | 417,814 |
| Sep 12, 2025 | 556.00 | 558.00 | 543.00 | 556.00 | 556.00 | - | 182,092 |
| Sep 11, 2025 | 539.00 | 556.00 | 537.00 | 556.00 | 556.00 | 2.58% | 309,179 |
| Sep 10, 2025 | 538.00 | 545.00 | 535.00 | 542.00 | 542.00 | 0.74% | 139,866 |
| Sep 9, 2025 | 528.00 | 541.00 | 528.00 | 538.00 | 538.00 | 1.13% | 150,122 |
| Sep 8, 2025 | 527.00 | 532.00 | 527.00 | 532.00 | 532.00 | 0.76% | 146,697 |
| Sep 5, 2025 | 531.00 | 536.00 | 526.00 | 528.00 | 528.00 | -1.31% | 179,802 |
| Sep 4, 2025 | 529.00 | 538.00 | 526.00 | 535.00 | 535.00 | 0.19% | 192,501 |
| Sep 3, 2025 | 539.00 | 539.00 | 524.00 | 534.00 | 534.00 | -0.93% | 195,222 |
| Sep 2, 2025 | 535.00 | 539.00 | 526.00 | 539.00 | 539.00 | 0.75% | 163,896 |
| Sep 1, 2025 | 541.00 | 541.00 | 512.00 | 535.00 | 535.00 | -1.11% | 450,926 |
| Aug 29, 2025 | 558.00 | 558.00 | 530.00 | 541.00 | 541.00 | -2.70% | 498,860 |
| Aug 28, 2025 | 545.00 | 560.00 | 539.00 | 556.00 | 556.00 | 1.46% | 235,971 |
| Aug 27, 2025 | 563.00 | 563.00 | 545.00 | 548.00 | 548.00 | -1.79% | 221,625 |
| Aug 26, 2025 | 556.00 | 565.00 | 544.00 | 558.00 | 558.00 | 0.36% | 274,406 |
| Aug 25, 2025 | 568.00 | 578.00 | 549.00 | 556.00 | 556.00 | -1.59% | 305,791 |
| Aug 22, 2025 | 550.00 | 580.00 | 547.00 | 565.00 | 565.00 | 3.10% | 278,847 |
| Aug 21, 2025 | 552.00 | 558.00 | 540.00 | 548.00 | 548.00 | - | 321,890 |
| Aug 20, 2025 | 570.00 | 574.00 | 541.00 | 548.00 | 548.00 | -3.18% | 546,444 |
| Aug 19, 2025 | 594.00 | 602.00 | 557.00 | 566.00 | 566.00 | -4.71% | 767,341 |
| Aug 18, 2025 | 621.00 | 621.00 | 578.00 | 594.00 | 594.00 | -5.56% | 873,514 |
| Aug 14, 2025 | 626.00 | 640.00 | 605.00 | 629.00 | 629.00 | 0.48% | 445,008 |
| Aug 13, 2025 | 623.00 | 648.00 | 615.00 | 626.00 | 626.00 | 0.32% | 699,601 |
| Aug 12, 2025 | 593.00 | 628.00 | 588.00 | 624.00 | 624.00 | 4.00% | 793,322 |
| Aug 11, 2025 | 605.00 | 619.00 | 584.00 | 600.00 | 600.00 | -0.83% | 601,966 |
| Aug 8, 2025 | 612.00 | 634.00 | 600.00 | 605.00 | 605.00 | -1.14% | 1,042,752 |
| Aug 7, 2025 | 592.00 | 615.00 | 573.00 | 612.00 | 612.00 | 3.73% | 647,691 |
| Aug 6, 2025 | 630.00 | 635.00 | 570.00 | 590.00 | 590.00 | -5.75% | 1,622,577 |
| Aug 5, 2025 | 622.00 | 664.00 | 613.00 | 626.00 | 626.00 | - | 1,681,021 |
| Aug 4, 2025 | 587.00 | 630.00 | 576.00 | 626.00 | 626.00 | 6.64% | 2,760,483 |
| Aug 1, 2025 | 540.00 | 603.00 | 537.00 | 587.00 | 587.00 | 8.70% | 4,236,198 |
| Jul 31, 2025 | 547.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.28% | 282,199 |
| Jul 30, 2025 | 537.00 | 551.00 | 537.00 | 547.00 | 547.00 | 0.92% | 430,669 |
| Jul 29, 2025 | 543.00 | 543.00 | 532.00 | 542.00 | 542.00 | -0.18% | 333,563 |
| Jul 28, 2025 | 547.00 | 558.00 | 535.00 | 543.00 | 543.00 | -0.91% | 524,124 |
| Jul 25, 2025 | 556.00 | 558.00 | 542.00 | 548.00 | 548.00 | -1.79% | 841,727 |
| Jul 24, 2025 | 583.00 | 651.00 | 555.00 | 558.00 | 558.00 | 2.01% | 10,146,640 |
| Jul 23, 2025 | 544.00 | 557.00 | 537.00 | 547.00 | 547.00 | 0.37% | 583,335 |
| Jul 22, 2025 | 544.00 | 552.00 | 538.00 | 545.00 | 545.00 | -0.73% | 408,890 |
| Jul 21, 2025 | 554.00 | 557.00 | 534.00 | 549.00 | 549.00 | -0.90% | 601,028 |
| Jul 18, 2025 | 557.00 | 566.00 | 545.00 | 554.00 | 554.00 | -0.36% | 470,763 |
| Jul 17, 2025 | 573.00 | 573.00 | 554.00 | 556.00 | 556.00 | -3.47% | 498,892 |
| Jul 16, 2025 | 563.00 | 576.00 | 551.00 | 576.00 | 576.00 | 2.31% | 643,392 |
| Jul 15, 2025 | 567.00 | 567.00 | 551.00 | 563.00 | 563.00 | -0.88% | 616,574 |
| Jul 14, 2025 | 568.00 | 585.00 | 559.00 | 568.00 | 568.00 | - | 497,972 |
| Jul 11, 2025 | 570.00 | 573.00 | 558.00 | 568.00 | 568.00 | -1.73% | 611,650 |