ONTIDE Corp. (KRX:005320)
South Korea
· Delayed Price · Currency is KRW 588.00
+29.00 (5.19%)
Apr 27, 2026, 6:00 PM KST
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,118.00 | 1,330.00 | 1,066.00 | 1,176.00 | 1,176.00 | 5.19% | 1,895,637 |
| Apr 24, 2026 | 1,036.00 | 1,144.00 | 1,036.00 | 1,118.00 | 1,118.00 | 7.29% | 351,962 |
| Apr 23, 2026 | 1,076.00 | 1,076.00 | 1,026.00 | 1,042.00 | 1,042.00 | -2.25% | 78,566 |
| Apr 22, 2026 | 1,074.00 | 1,074.00 | 1,000.00 | 1,066.00 | 1,066.00 | -0.19% | 90,879 |
| Apr 21, 2026 | 1,100.00 | 1,100.00 | 1,062.00 | 1,068.00 | 1,068.00 | -2.38% | 56,556 |
| Apr 20, 2026 | 1,086.00 | 1,122.00 | 1,068.00 | 1,094.00 | 1,094.00 | 0.74% | 107,421 |
| Apr 17, 2026 | 1,078.00 | 1,086.00 | 1,054.00 | 1,086.00 | 1,086.00 | 1.50% | 39,431 |
| Apr 16, 2026 | 1,048.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 3.88% | 121,465 |
| Apr 15, 2026 | 1,046.00 | 1,046.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 129,216 |
| Apr 14, 2026 | 1,022.00 | 1,032.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.39% | 44,757 |
| Apr 13, 2026 | 1,024.00 | 1,042.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.16% | 166,159 |
| Apr 10, 2026 | 1,020.00 | 1,036.00 | 1,016.00 | 1,034.00 | 1,034.00 | 1.77% | 104,399 |
| Apr 9, 2026 | 1,014.00 | 1,038.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.20% | 191,977 |
| Apr 8, 2026 | 1,026.00 | 1,032.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.78% | 80,426 |
| Apr 7, 2026 | 1,022.00 | 1,032.00 | 1,006.00 | 1,022.00 | 1,022.00 | - | 68,052 |
| Apr 6, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.20% | 37,899 |
| Apr 3, 2026 | 1,058.00 | 1,060.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.54% | 52,201 |
| Apr 2, 2026 | 1,138.00 | 1,138.00 | 1,020.00 | 1,036.00 | 1,036.00 | -1.52% | 75,032 |
| Apr 1, 2026 | 1,014.00 | 1,060.00 | 1,014.00 | 1,052.00 | 1,052.00 | 3.95% | 77,668 |
| Mar 31, 2026 | 1,012.00 | 1,058.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 106,453 |
| Mar 30, 2026 | 1,050.00 | 1,050.00 | 1,008.00 | 1,024.00 | 1,024.00 | -2.48% | 68,327 |
| Mar 27, 2026 | 1,030.00 | 1,070.00 | 1,006.00 | 1,050.00 | 1,050.00 | 1.94% | 107,645 |
| Mar 26, 2026 | 1,030.00 | 1,086.00 | 1,006.00 | 1,030.00 | 1,030.00 | 1.78% | 148,273 |
| Mar 25, 2026 | 1,030.00 | 1,040.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.20% | 169,637 |
| Mar 24, 2026 | 1,028.00 | 1,034.00 | 998.00 | 1,000.00 | 1,000.00 | -0.79% | 86,586 |
| Mar 23, 2026 | 1,050.00 | 1,052.00 | 996.00 | 1,008.00 | 1,008.00 | -4.00% | 127,907 |
| Mar 20, 2026 | 1,022.00 | 1,062.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.94% | 190,191 |
| Mar 19, 2026 | 1,016.00 | 1,032.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.79% | 121,907 |
| Mar 18, 2026 | 1,012.00 | 1,022.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.40% | 124,767 |
| Mar 17, 2026 | 1,024.00 | 1,046.00 | 1,000.00 | 1,008.00 | 1,008.00 | -2.51% | 157,361 |
| Mar 16, 2026 | 1,018.00 | 1,078.00 | 1,010.00 | 1,034.00 | 1,034.00 | 1.37% | 117,345 |
| Mar 13, 2026 | 1,038.00 | 1,048.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.67% | 138,522 |
| Mar 12, 2026 | 1,048.00 | 1,104.00 | 1,036.00 | 1,048.00 | 1,048.00 | - | 159,872 |
| Mar 11, 2026 | 1,050.00 | 1,078.00 | 1,036.00 | 1,048.00 | 1,048.00 | -1.13% | 181,239 |
| Mar 10, 2026 | 1,080.00 | 1,118.00 | 1,038.00 | 1,060.00 | 1,060.00 | 0.38% | 219,396 |
| Mar 9, 2026 | 1,118.00 | 1,118.00 | 1,020.00 | 1,056.00 | 1,056.00 | -6.22% | 238,245 |
| Mar 6, 2026 | 910.00 | 1,142.00 | 910.00 | 1,126.00 | 1,126.00 | -6.63% | 1,212,340 |
| Mar 5, 2026 | 1,458.00 | 1,458.00 | 1,142.00 | 1,206.00 | 1,206.00 | 7.49% | 1,526,006 |
| Mar 4, 2026 | 1,144.00 | 1,200.00 | 1,054.00 | 1,122.00 | 1,122.00 | -1.75% | 640,257 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,110.00 | 1,142.00 | 1,142.00 | -4.83% | 296,571 |
| Feb 27, 2026 | 1,246.00 | 1,246.00 | 1,190.00 | 1,200.00 | 1,200.00 | -3.23% | 295,440 |
| Feb 26, 2026 | 1,206.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,240.00 | 2.82% | 297,824 |
| Feb 25, 2026 | 1,072.00 | 1,214.00 | 1,044.00 | 1,206.00 | 1,206.00 | 13.13% | 890,279 |
| Feb 24, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,066.00 | 1,066.00 | 1.91% | 307,550 |
| Feb 23, 2026 | 948.00 | 1,068.00 | 934.00 | 1,046.00 | 1,046.00 | 10.57% | 1,028,265 |
| Feb 20, 2026 | 846.00 | 956.00 | 846.00 | 946.00 | 946.00 | 10.51% | 461,090 |
| Feb 19, 2026 | 864.00 | 884.00 | 852.00 | 856.00 | 856.00 | -0.93% | 331,867 |
| Feb 13, 2026 | 890.00 | 892.00 | 856.00 | 864.00 | 864.00 | -3.14% | 221,789 |
| Feb 12, 2026 | 900.00 | 912.00 | 870.00 | 892.00 | 892.00 | -0.89% | 287,058 |
| Feb 11, 2026 | 918.00 | 918.00 | 894.00 | 900.00 | 900.00 | -1.96% | 86,542 |
| Feb 10, 2026 | 908.00 | 924.00 | 894.00 | 918.00 | 918.00 | 1.10% | 67,788 |
| Feb 9, 2026 | 904.00 | 924.00 | 896.00 | 908.00 | 908.00 | 0.44% | 81,264 |
| Feb 6, 2026 | 926.00 | 926.00 | 892.00 | 904.00 | 904.00 | -2.59% | 95,063 |
| Feb 5, 2026 | 890.00 | 984.00 | 890.00 | 928.00 | 928.00 | 3.57% | 498,654 |
| Feb 4, 2026 | 862.00 | 906.00 | 850.00 | 896.00 | 896.00 | 3.70% | 252,917 |
| Feb 3, 2026 | 838.00 | 918.00 | 838.00 | 864.00 | 864.00 | 3.10% | 330,708 |
| Feb 2, 2026 | 826.00 | 878.00 | 822.00 | 838.00 | 838.00 | 0.96% | 168,174 |
| Jan 30, 2026 | 826.00 | 836.00 | 814.00 | 830.00 | 830.00 | 0.73% | 146,740 |
| Jan 29, 2026 | 838.00 | 844.00 | 818.00 | 824.00 | 824.00 | -0.72% | 155,413 |
| Jan 28, 2026 | 828.00 | 844.00 | 810.00 | 830.00 | 830.00 | 0.24% | 164,460 |
| Jan 27, 2026 | 856.00 | 856.00 | 814.00 | 828.00 | 828.00 | -3.50% | 239,386 |
| Jan 26, 2026 | 844.00 | 858.00 | 810.00 | 858.00 | 858.00 | 1.66% | 368,875 |
| Jan 23, 2026 | 840.00 | 844.00 | 814.00 | 844.00 | 844.00 | 0.72% | 158,192 |
| Jan 22, 2026 | 834.00 | 850.00 | 814.00 | 838.00 | 838.00 | 0.24% | 153,661 |
| Jan 21, 2026 | 868.00 | 868.00 | 820.00 | 836.00 | 836.00 | -3.91% | 164,547 |
| Jan 20, 2026 | 880.00 | 880.00 | 842.00 | 870.00 | 870.00 | -1.14% | 216,707 |
| Jan 19, 2026 | 884.00 | 892.00 | 868.00 | 880.00 | 880.00 | -0.45% | 63,938 |
| Jan 16, 2026 | 896.00 | 896.00 | 868.00 | 884.00 | 884.00 | -1.12% | 78,584 |
| Jan 15, 2026 | 886.00 | 894.00 | 860.00 | 894.00 | 894.00 | 0.90% | 94,385 |
| Jan 14, 2026 | 894.00 | 894.00 | 870.00 | 886.00 | 886.00 | -0.67% | 83,120 |
| Jan 13, 2026 | 894.00 | 898.00 | 876.00 | 892.00 | 892.00 | -0.22% | 99,242 |
| Jan 12, 2026 | 914.00 | 914.00 | 886.00 | 894.00 | 894.00 | -2.19% | 91,557 |
| Jan 9, 2026 | 920.00 | 920.00 | 894.00 | 914.00 | 914.00 | -0.65% | 80,667 |
| Jan 8, 2026 | 926.00 | 938.00 | 894.00 | 920.00 | 920.00 | -1.50% | 165,747 |
| Jan 7, 2026 | 936.00 | 938.00 | 902.00 | 934.00 | 934.00 | - | 104,771 |
| Jan 6, 2026 | 938.00 | 938.00 | 906.00 | 934.00 | 934.00 | - | 140,811 |
| Jan 5, 2026 | 914.00 | 946.00 | 896.00 | 934.00 | 934.00 | 2.19% | 170,083 |
| Jan 2, 2026 | 900.00 | 922.00 | 894.00 | 914.00 | 914.00 | 0.22% | 68,598 |
| Dec 30, 2025 | 916.00 | 916.00 | 894.00 | 912.00 | 912.00 | -0.44% | 34,465 |
| Dec 29, 2025 | 930.00 | 940.00 | 894.00 | 916.00 | 916.00 | -0.43% | 150,944 |
| Dec 26, 2025 | 938.00 | 938.00 | 900.00 | 920.00 | 920.00 | -1.29% | 110,110 |
| Dec 24, 2025 | 930.00 | 940.00 | 912.00 | 932.00 | 932.00 | -0.85% | 40,890 |
| Dec 23, 2025 | 948.00 | 948.00 | 898.00 | 940.00 | 940.00 | -0.63% | 203,250 |
| Dec 22, 2025 | 970.00 | 970.00 | 940.00 | 946.00 | 946.00 | -2.27% | 50,825 |
| Dec 19, 2025 | 932.00 | 968.00 | 920.00 | 968.00 | 968.00 | 3.20% | 94,491 |
| Dec 18, 2025 | 932.00 | 944.00 | 916.00 | 938.00 | 938.00 | 0.64% | 44,523 |
| Dec 17, 2025 | 934.00 | 942.00 | 918.00 | 932.00 | 932.00 | -1.27% | 109,461 |
| Dec 16, 2025 | 952.00 | 956.00 | 920.00 | 944.00 | 944.00 | -0.21% | 105,128 |
| Dec 15, 2025 | 944.00 | 954.00 | 936.00 | 946.00 | 946.00 | -0.84% | 87,277 |
| Dec 12, 2025 | 968.00 | 974.00 | 944.00 | 954.00 | 954.00 | -1.45% | 58,880 |
| Dec 11, 2025 | 976.00 | 978.00 | 940.00 | 968.00 | 968.00 | -1.02% | 82,620 |
| Dec 10, 2025 | 974.00 | 980.00 | 946.00 | 978.00 | 978.00 | 0.41% | 56,153 |
| Dec 9, 2025 | 968.00 | 976.00 | 940.00 | 974.00 | 974.00 | 0.83% | 20,353 |
| Dec 8, 2025 | 968.00 | 974.00 | 918.00 | 966.00 | 966.00 | -0.41% | 146,331 |
| Dec 5, 2025 | 970.00 | 972.00 | 952.00 | 970.00 | 970.00 | -0.21% | 74,539 |
| Dec 4, 2025 | 980.00 | 984.00 | 956.00 | 972.00 | 972.00 | -0.82% | 94,029 |
| Dec 3, 2025 | 964.00 | 982.00 | 960.00 | 980.00 | 980.00 | - | 52,678 |
| Dec 2, 2025 | 944.00 | 980.00 | 934.00 | 980.00 | 980.00 | 3.81% | 69,979 |
| Dec 1, 2025 | 954.00 | 954.00 | 932.00 | 944.00 | 944.00 | -0.42% | 44,686 |
| Nov 28, 2025 | 930.00 | 950.00 | 922.00 | 948.00 | 948.00 | 1.94% | 86,879 |