Otoki Corporation (KRX:007310)
South Korea
· Delayed Price · Currency is KRW 390,000
0.00 (0.00%)
At close: Dec 5, 2025
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 402,500.00 | 410,500.00 | 402,500.00 | 405,500.00 | 405,500.00 | -0.98% | 12,630 |
| Oct 1, 2025 | 410,000.00 | 414,000.00 | 408,000.00 | 409,500.00 | 409,500.00 | -0.24% | 4,110 |
| Sep 30, 2025 | 411,000.00 | 414,000.00 | 409,250.00 | 410,500.00 | 410,500.00 | - | 2,573 |
| Sep 29, 2025 | 415,000.00 | 415,500.00 | 410,500.00 | 410,500.00 | 410,500.00 | -0.85% | 4,436 |
| Sep 26, 2025 | 419,000.00 | 419,500.00 | 410,500.00 | 414,000.00 | 414,000.00 | 0.49% | 7,647 |
| Sep 25, 2025 | 414,000.00 | 414,000.00 | 409,000.00 | 412,000.00 | 412,000.00 | -0.12% | 4,561 |
| Sep 24, 2025 | 419,000.00 | 419,500.00 | 408,000.00 | 412,500.00 | 412,500.00 | -0.84% | 7,683 |
| Sep 23, 2025 | 418,000.00 | 420,000.00 | 414,000.00 | 416,000.00 | 416,000.00 | -0.72% | 6,267 |
| Sep 22, 2025 | 425,500.00 | 430,000.00 | 419,000.00 | 419,000.00 | 419,000.00 | -1.53% | 6,153 |
| Sep 19, 2025 | 430,500.00 | 431,000.00 | 424,500.00 | 425,500.00 | 425,500.00 | -0.93% | 7,376 |
| Sep 18, 2025 | 429,500.00 | 433,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 0.12% | 8,284 |
| Sep 17, 2025 | 438,500.00 | 443,750.00 | 425,500.00 | 429,000.00 | 429,000.00 | 1.18% | 19,105 |
| Sep 16, 2025 | 431,500.00 | 431,500.00 | 423,000.00 | 424,000.00 | 424,000.00 | -1.17% | 12,262 |
| Sep 15, 2025 | 433,000.00 | 435,500.00 | 423,000.00 | 429,000.00 | 429,000.00 | -0.92% | 16,818 |
| Sep 12, 2025 | 468,500.00 | 470,000.00 | 427,000.00 | 433,000.00 | 433,000.00 | 5.87% | 56,097 |
| Sep 11, 2025 | 393,000.00 | 412,000.00 | 393,000.00 | 409,000.00 | 409,000.00 | 3.68% | 22,216 |
| Sep 10, 2025 | 391,000.00 | 395,000.00 | 391,000.00 | 394,500.00 | 394,500.00 | 0.90% | 3,909 |
| Sep 9, 2025 | 392,000.00 | 392,000.00 | 389,000.00 | 391,000.00 | 391,000.00 | 0.26% | 2,993 |
| Sep 8, 2025 | 395,000.00 | 395,000.00 | 389,000.00 | 390,000.00 | 390,000.00 | -1.27% | 4,818 |
| Sep 5, 2025 | 393,000.00 | 395,000.00 | 392,500.00 | 395,000.00 | 395,000.00 | 0.25% | 4,070 |
| Sep 4, 2025 | 393,500.00 | 396,000.00 | 391,500.00 | 394,000.00 | 394,000.00 | - | 4,303 |
| Sep 3, 2025 | 391,000.00 | 395,000.00 | 388,000.00 | 394,000.00 | 394,000.00 | 0.51% | 5,523 |
| Sep 2, 2025 | 394,500.00 | 394,500.00 | 389,000.00 | 392,000.00 | 392,000.00 | -0.51% | 4,552 |
| Sep 1, 2025 | 394,500.00 | 397,500.00 | 388,500.00 | 394,000.00 | 394,000.00 | 2.74% | 17,647 |
| Aug 29, 2025 | 389,000.00 | 389,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.65% | 5,099 |
| Aug 28, 2025 | 384,000.00 | 391,000.00 | 383,500.00 | 386,000.00 | 386,000.00 | 0.65% | 5,244 |
| Aug 27, 2025 | 387,000.00 | 387,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | -0.26% | 3,716 |
| Aug 26, 2025 | 383,000.00 | 388,500.00 | 383,000.00 | 384,500.00 | 384,500.00 | 0.39% | 6,131 |
| Aug 25, 2025 | 384,500.00 | 385,000.00 | 382,000.00 | 383,000.00 | 383,000.00 | 0.13% | 2,729 |
| Aug 22, 2025 | 386,500.00 | 388,500.00 | 381,500.00 | 382,500.00 | 382,500.00 | -0.26% | 4,806 |
| Aug 21, 2025 | 384,500.00 | 386,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | - | 3,028 |
| Aug 20, 2025 | 386,000.00 | 386,500.00 | 380,000.00 | 383,500.00 | 383,500.00 | 0.26% | 6,215 |
| Aug 19, 2025 | 386,000.00 | 389,500.00 | 382,500.00 | 382,500.00 | 382,500.00 | -0.78% | 6,087 |
| Aug 18, 2025 | 390,000.00 | 390,500.00 | 384,000.00 | 385,500.00 | 385,500.00 | -1.28% | 7,746 |
| Aug 14, 2025 | 392,000.00 | 393,500.00 | 390,000.00 | 390,500.00 | 390,500.00 | -0.38% | 5,421 |
| Aug 13, 2025 | 395,000.00 | 395,000.00 | 390,500.00 | 392,000.00 | 392,000.00 | -0.51% | 4,371 |
| Aug 12, 2025 | 394,500.00 | 396,500.00 | 394,000.00 | 394,000.00 | 394,000.00 | -0.51% | 3,051 |
| Aug 11, 2025 | 399,000.00 | 399,000.00 | 394,500.00 | 396,000.00 | 396,000.00 | -0.75% | 3,075 |
| Aug 8, 2025 | 398,500.00 | 402,500.00 | 397,000.00 | 399,000.00 | 399,000.00 | -0.50% | 3,960 |
| Aug 7, 2025 | 399,000.00 | 404,000.00 | 397,250.00 | 401,000.00 | 401,000.00 | 0.38% | 4,932 |
| Aug 6, 2025 | 396,000.00 | 400,000.00 | 394,000.00 | 399,500.00 | 399,500.00 | 0.88% | 5,786 |
| Aug 5, 2025 | 398,500.00 | 400,500.00 | 394,000.00 | 396,000.00 | 396,000.00 | -0.63% | 3,644 |
| Aug 4, 2025 | 391,000.00 | 401,500.00 | 389,000.00 | 398,500.00 | 398,500.00 | 1.79% | 10,248 |
| Aug 1, 2025 | 396,500.00 | 397,000.00 | 391,500.00 | 391,500.00 | 391,500.00 | -1.76% | 5,970 |
| Jul 31, 2025 | 399,000.00 | 400,500.00 | 397,500.00 | 398,500.00 | 398,500.00 | -0.25% | 2,413 |
| Jul 30, 2025 | 396,500.00 | 400,000.00 | 396,000.00 | 399,500.00 | 399,500.00 | 0.76% | 3,583 |
| Jul 29, 2025 | 395,000.00 | 396,500.00 | 393,500.00 | 396,500.00 | 396,500.00 | 0.25% | 5,143 |
| Jul 28, 2025 | 399,500.00 | 399,500.00 | 395,000.00 | 395,500.00 | 395,500.00 | -0.63% | 4,578 |
| Jul 25, 2025 | 399,000.00 | 400,000.00 | 398,000.00 | 398,000.00 | 398,000.00 | -0.38% | 3,052 |
| Jul 24, 2025 | 402,500.00 | 403,500.00 | 399,000.00 | 399,500.00 | 399,500.00 | -0.87% | 5,096 |
| Jul 23, 2025 | 405,500.00 | 406,500.00 | 401,000.00 | 403,000.00 | 403,000.00 | -0.25% | 3,435 |
| Jul 22, 2025 | 403,500.00 | 406,000.00 | 401,500.00 | 404,000.00 | 404,000.00 | 0.12% | 3,232 |
| Jul 21, 2025 | 406,000.00 | 408,500.00 | 402,000.00 | 403,500.00 | 403,500.00 | -1.10% | 3,718 |
| Jul 18, 2025 | 404,000.00 | 408,500.00 | 400,000.00 | 408,000.00 | 408,000.00 | 0.99% | 6,260 |
| Jul 17, 2025 | 403,500.00 | 404,500.00 | 399,500.00 | 404,000.00 | 404,000.00 | 0.12% | 5,292 |
| Jul 16, 2025 | 409,000.00 | 409,500.00 | 403,000.00 | 403,500.00 | 403,500.00 | -1.10% | 5,893 |
| Jul 15, 2025 | 411,500.00 | 414,000.00 | 406,500.00 | 408,000.00 | 408,000.00 | -0.73% | 5,064 |
| Jul 14, 2025 | 408,000.00 | 413,000.00 | 407,500.00 | 411,000.00 | 411,000.00 | 0.37% | 9,846 |
| Jul 11, 2025 | 406,500.00 | 410,500.00 | 404,500.00 | 409,500.00 | 409,500.00 | 0.74% | 5,870 |