Otoki Corporation (KRX:007310)
South Korea
· Delayed Price · Currency is KRW 357,500
-9,500 (-2.59%)
Mar 9, 2026, 3:30 PM KST
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 360,000.00 | 360,500.00 | 351,500.00 | 357,500.00 | 357,500.00 | -2.59% | 6,471 |
| Mar 6, 2026 | 370,000.00 | 372,500.00 | 364,000.00 | 367,000.00 | 367,000.00 | -1.48% | 9,142 |
| Mar 5, 2026 | 378,000.00 | 380,000.00 | 369,500.00 | 372,500.00 | 372,500.00 | 2.76% | 10,653 |
| Mar 4, 2026 | 379,500.00 | 384,500.00 | 362,000.00 | 362,500.00 | 362,500.00 | -6.69% | 19,219 |
| Mar 3, 2026 | 397,500.00 | 397,500.00 | 387,500.00 | 388,500.00 | 388,500.00 | -2.26% | 8,108 |
| Feb 27, 2026 | 400,500.00 | 400,500.00 | 393,000.00 | 397,500.00 | 397,500.00 | -0.38% | 8,937 |
| Feb 26, 2026 | 408,000.00 | 408,000.00 | 395,500.00 | 399,000.00 | 399,000.00 | -1.97% | 11,499 |
| Feb 25, 2026 | 410,000.00 | 411,000.00 | 404,500.00 | 407,000.00 | 407,000.00 | -0.97% | 7,176 |
| Feb 24, 2026 | 412,500.00 | 413,000.00 | 406,000.00 | 411,000.00 | 411,000.00 | -0.60% | 6,524 |
| Feb 23, 2026 | 404,500.00 | 414,000.00 | 403,500.00 | 413,500.00 | 413,500.00 | 3.25% | 12,783 |
| Feb 20, 2026 | 399,500.00 | 401,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | 0.13% | 4,684 |
| Feb 19, 2026 | 404,500.00 | 404,500.00 | 396,500.00 | 400,000.00 | 400,000.00 | -0.62% | 6,903 |
| Feb 13, 2026 | 401,500.00 | 406,000.00 | 400,000.00 | 402,500.00 | 402,500.00 | -0.62% | 6,935 |
| Feb 12, 2026 | 398,000.00 | 406,000.00 | 397,000.00 | 405,000.00 | 405,000.00 | 2.53% | 12,944 |
| Feb 11, 2026 | 397,000.00 | 399,000.00 | 394,500.00 | 395,000.00 | 395,000.00 | 0.25% | 6,053 |
| Feb 10, 2026 | 392,000.00 | 396,000.00 | 391,000.00 | 394,000.00 | 394,000.00 | 0.77% | 9,464 |
| Feb 9, 2026 | 390,000.00 | 393,500.00 | 388,500.00 | 391,000.00 | 391,000.00 | 0.64% | 5,028 |
| Feb 6, 2026 | 387,500.00 | 389,000.00 | 382,000.00 | 388,500.00 | 388,500.00 | -0.64% | 5,433 |
| Feb 5, 2026 | 390,000.00 | 393,500.00 | 388,000.00 | 391,000.00 | 391,000.00 | 0.26% | 7,421 |
| Feb 4, 2026 | 382,000.00 | 391,000.00 | 381,000.00 | 390,000.00 | 390,000.00 | 2.09% | 8,289 |
| Feb 3, 2026 | 379,500.00 | 384,000.00 | 378,000.00 | 382,000.00 | 382,000.00 | 0.79% | 8,744 |
| Feb 2, 2026 | 387,000.00 | 387,500.00 | 378,000.00 | 379,000.00 | 379,000.00 | -1.81% | 8,228 |
| Jan 30, 2026 | 386,000.00 | 389,000.00 | 382,500.00 | 386,000.00 | 386,000.00 | -0.39% | 7,298 |
| Jan 29, 2026 | 386,000.00 | 388,500.00 | 381,000.00 | 387,500.00 | 387,500.00 | 0.13% | 7,164 |
| Jan 28, 2026 | 390,000.00 | 390,500.00 | 386,000.00 | 387,000.00 | 387,000.00 | -0.64% | 8,639 |
| Jan 27, 2026 | 388,500.00 | 390,500.00 | 387,500.00 | 389,500.00 | 389,500.00 | 0.52% | 5,513 |
| Jan 26, 2026 | 391,000.00 | 392,500.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.90% | 6,039 |
| Jan 23, 2026 | 389,000.00 | 391,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | 0.90% | 6,586 |
| Jan 22, 2026 | 382,000.00 | 389,000.00 | 382,000.00 | 387,500.00 | 387,500.00 | 0.91% | 7,002 |
| Jan 21, 2026 | 388,000.00 | 388,500.00 | 381,500.00 | 384,000.00 | 384,000.00 | -1.03% | 6,241 |
| Jan 20, 2026 | 381,500.00 | 389,000.00 | 381,500.00 | 388,000.00 | 388,000.00 | 1.70% | 7,531 |
| Jan 19, 2026 | 382,500.00 | 384,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | -0.65% | 5,535 |
| Jan 16, 2026 | 384,500.00 | 386,000.00 | 382,500.00 | 384,000.00 | 384,000.00 | 0.26% | 4,343 |
| Jan 15, 2026 | 384,500.00 | 385,500.00 | 380,500.00 | 383,000.00 | 383,000.00 | 0.13% | 4,581 |
| Jan 14, 2026 | 380,000.00 | 385,000.00 | 379,000.00 | 382,500.00 | 382,500.00 | 1.19% | 4,778 |
| Jan 13, 2026 | 375,000.00 | 380,500.00 | 374,000.00 | 378,000.00 | 378,000.00 | 1.07% | 5,146 |
| Jan 12, 2026 | 376,000.00 | 376,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | -0.53% | 7,347 |
| Jan 9, 2026 | 377,000.00 | 379,250.00 | 375,000.00 | 376,000.00 | 376,000.00 | 0.27% | 4,701 |
| Jan 8, 2026 | 376,000.00 | 376,500.00 | 372,500.00 | 375,000.00 | 375,000.00 | - | 6,674 |
| Jan 7, 2026 | 380,500.00 | 380,500.00 | 373,500.00 | 375,000.00 | 375,000.00 | -1.45% | 9,977 |
| Jan 6, 2026 | 383,500.00 | 383,500.00 | 380,000.00 | 380,500.00 | 380,500.00 | -0.26% | 8,521 |
| Jan 5, 2026 | 383,500.00 | 384,000.00 | 380,500.00 | 381,500.00 | 381,500.00 | -0.39% | 5,589 |
| Jan 2, 2026 | 385,500.00 | 385,500.00 | 382,500.00 | 383,000.00 | 383,000.00 | -0.52% | 4,434 |
| Dec 30, 2025 | 387,000.00 | 387,000.00 | 384,000.00 | 385,000.00 | 385,000.00 | - | 3,996 |
| Dec 29, 2025 | 387,000.00 | 387,500.00 | 383,500.00 | 385,000.00 | 385,000.00 | -0.90% | 4,677 |
| Dec 26, 2025 | 389,000.00 | 389,500.00 | 387,000.00 | 388,500.00 | 388,500.00 | -0.13% | 3,453 |
| Dec 24, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 389,000.00 | 0.26% | 4,001 |
| Dec 23, 2025 | 389,000.00 | 390,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | -0.39% | 4,449 |
| Dec 22, 2025 | 389,000.00 | 391,000.00 | 388,000.00 | 389,500.00 | 389,500.00 | 0.13% | 4,336 |
| Dec 19, 2025 | 390,000.00 | 390,000.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.39% | 3,961 |
| Dec 18, 2025 | 390,000.00 | 390,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | -0.64% | 3,911 |
| Dec 17, 2025 | 392,500.00 | 393,000.00 | 388,500.00 | 390,000.00 | 390,000.00 | 0.26% | 4,477 |
| Dec 16, 2025 | 389,500.00 | 393,000.00 | 387,000.00 | 389,000.00 | 389,000.00 | -0.13% | 8,777 |
| Dec 15, 2025 | 391,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 389,500.00 | -0.38% | 6,255 |
| Dec 12, 2025 | 393,000.00 | 395,000.00 | 389,000.00 | 391,000.00 | 391,000.00 | 0.26% | 3,632 |
| Dec 11, 2025 | 390,500.00 | 394,000.00 | 388,500.00 | 390,000.00 | 390,000.00 | 0.26% | 7,906 |
| Dec 10, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 389,000.00 | 0.39% | 2,880 |
| Dec 9, 2025 | 390,500.00 | 390,500.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.26% | 3,580 |
| Dec 8, 2025 | 390,500.00 | 391,500.00 | 388,000.00 | 388,500.00 | 388,500.00 | -0.38% | 4,427 |
| Dec 5, 2025 | 388,500.00 | 391,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | - | 3,305 |
| Dec 4, 2025 | 390,000.00 | 391,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | -0.38% | 7,770 |
| Dec 3, 2025 | 389,000.00 | 392,000.00 | 389,000.00 | 391,500.00 | 391,500.00 | 0.64% | 4,250 |
| Dec 2, 2025 | 390,000.00 | 392,000.00 | 388,000.00 | 389,000.00 | 389,000.00 | - | 7,306 |
| Dec 1, 2025 | 391,000.00 | 393,000.00 | 388,000.00 | 389,000.00 | 389,000.00 | - | 4,532 |
| Nov 28, 2025 | 388,500.00 | 391,500.00 | 386,500.00 | 389,000.00 | 389,000.00 | 0.39% | 3,543 |
| Nov 27, 2025 | 387,000.00 | 390,000.00 | 386,500.00 | 387,500.00 | 387,500.00 | -0.13% | 2,728 |
| Nov 26, 2025 | 387,500.00 | 388,500.00 | 384,500.00 | 388,000.00 | 388,000.00 | 1.04% | 3,991 |
| Nov 25, 2025 | 388,500.00 | 388,500.00 | 382,500.00 | 384,000.00 | 384,000.00 | -0.90% | 5,876 |
| Nov 24, 2025 | 391,000.00 | 392,000.00 | 387,500.00 | 387,500.00 | 387,500.00 | -0.90% | 4,923 |
| Nov 21, 2025 | 384,000.00 | 391,500.00 | 384,000.00 | 391,000.00 | 391,000.00 | 0.51% | 6,514 |
| Nov 20, 2025 | 388,000.00 | 391,500.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.39% | 4,240 |
| Nov 19, 2025 | 386,000.00 | 389,000.00 | 383,000.00 | 387,500.00 | 387,500.00 | 0.78% | 5,167 |
| Nov 18, 2025 | 390,500.00 | 390,500.00 | 384,500.00 | 384,500.00 | 384,500.00 | -1.41% | 5,504 |
| Nov 17, 2025 | 388,000.00 | 394,500.00 | 387,000.00 | 390,000.00 | 390,000.00 | 1.04% | 8,428 |
| Nov 14, 2025 | 390,500.00 | 391,000.00 | 385,500.00 | 386,000.00 | 386,000.00 | -1.03% | 6,808 |
| Nov 13, 2025 | 388,000.00 | 390,500.00 | 387,500.00 | 390,000.00 | 390,000.00 | 0.13% | 6,606 |
| Nov 12, 2025 | 388,500.00 | 390,500.00 | 385,000.00 | 389,500.00 | 389,500.00 | 0.39% | 6,250 |
| Nov 11, 2025 | 389,000.00 | 390,000.00 | 386,000.00 | 388,000.00 | 388,000.00 | -0.39% | 4,607 |
| Nov 10, 2025 | 389,500.00 | 391,500.00 | 386,000.00 | 389,500.00 | 389,500.00 | 0.91% | 4,962 |
| Nov 7, 2025 | 388,000.00 | 389,000.00 | 384,000.00 | 386,000.00 | 386,000.00 | -0.26% | 6,333 |
| Nov 6, 2025 | 388,000.00 | 389,000.00 | 384,000.00 | 387,000.00 | 387,000.00 | 0.39% | 3,949 |
| Nov 5, 2025 | 390,000.00 | 390,000.00 | 383,000.00 | 385,500.00 | 385,500.00 | -0.64% | 6,534 |
| Nov 4, 2025 | 387,000.00 | 390,000.00 | 385,000.00 | 388,000.00 | 388,000.00 | 0.39% | 6,651 |
| Nov 3, 2025 | 388,000.00 | 389,500.00 | 386,000.00 | 386,500.00 | 386,500.00 | -0.51% | 7,173 |
| Oct 31, 2025 | 388,000.00 | 389,000.00 | 387,500.00 | 388,500.00 | 388,500.00 | 0.13% | 3,090 |
| Oct 30, 2025 | 389,500.00 | 391,000.00 | 387,500.00 | 388,000.00 | 388,000.00 | -0.51% | 6,486 |
| Oct 29, 2025 | 392,500.00 | 392,500.00 | 388,500.00 | 390,000.00 | 390,000.00 | -0.38% | 5,245 |
| Oct 28, 2025 | 391,000.00 | 393,000.00 | 389,500.00 | 391,500.00 | 391,500.00 | 0.13% | 5,135 |
| Oct 27, 2025 | 388,500.00 | 392,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | 0.64% | 5,357 |
| Oct 24, 2025 | 390,000.00 | 390,500.00 | 388,000.00 | 388,500.00 | 388,500.00 | -0.38% | 8,007 |
| Oct 23, 2025 | 391,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 390,000.00 | -0.64% | 7,122 |
| Oct 22, 2025 | 390,500.00 | 393,000.00 | 388,500.00 | 392,500.00 | 392,500.00 | 0.64% | 4,802 |
| Oct 21, 2025 | 393,000.00 | 393,500.00 | 389,000.00 | 390,000.00 | 390,000.00 | -0.64% | 8,716 |
| Oct 20, 2025 | 392,500.00 | 394,000.00 | 388,500.00 | 392,500.00 | 392,500.00 | -0.38% | 5,780 |
| Oct 17, 2025 | 392,000.00 | 395,500.00 | 391,000.00 | 394,000.00 | 394,000.00 | -0.13% | 6,203 |
| Oct 16, 2025 | 393,000.00 | 395,500.00 | 392,000.00 | 394,500.00 | 394,500.00 | 0.38% | 5,298 |
| Oct 15, 2025 | 395,500.00 | 399,500.00 | 392,000.00 | 393,000.00 | 393,000.00 | 0.51% | 4,615 |
| Oct 14, 2025 | 391,500.00 | 393,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -0.64% | 5,709 |
| Oct 13, 2025 | 396,000.00 | 397,000.00 | 391,500.00 | 393,500.00 | 393,500.00 | -1.38% | 7,541 |
| Oct 10, 2025 | 402,500.00 | 405,500.00 | 397,000.00 | 399,000.00 | 399,000.00 | -1.60% | 8,728 |