Otoki Corporation (KRX:007310)
South Korea
· Delayed Price · Currency is KRW 365,000
+1,000 (0.27%)
Last updated: Apr 29, 2026, 2:00 PM KST
Otoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 363,500.00 | 367,500.00 | 363,500.00 | 364,000.00 | 364,000.00 | -0.41% | 4,702 |
| Apr 27, 2026 | 368,500.00 | 369,500.00 | 365,500.00 | 365,500.00 | 365,500.00 | -0.81% | 4,028 |
| Apr 24, 2026 | 366,000.00 | 370,000.00 | 365,000.00 | 368,500.00 | 368,500.00 | 0.82% | 3,200 |
| Apr 23, 2026 | 365,500.00 | 368,500.00 | 364,000.00 | 365,500.00 | 365,500.00 | 0.27% | 3,744 |
| Apr 22, 2026 | 364,000.00 | 365,000.00 | 362,500.00 | 364,500.00 | 364,500.00 | -0.14% | 3,083 |
| Apr 21, 2026 | 368,000.00 | 370,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | -0.14% | 4,007 |
| Apr 20, 2026 | 372,000.00 | 372,000.00 | 365,500.00 | 365,500.00 | 365,500.00 | -0.95% | 3,225 |
| Apr 17, 2026 | 372,000.00 | 373,500.00 | 367,500.00 | 369,000.00 | 369,000.00 | -0.67% | 6,215 |
| Apr 16, 2026 | 368,500.00 | 372,500.00 | 368,000.00 | 371,500.00 | 371,500.00 | 1.09% | 5,424 |
| Apr 15, 2026 | 367,500.00 | 368,500.00 | 364,500.00 | 367,500.00 | 367,500.00 | - | 6,867 |
| Apr 14, 2026 | 363,500.00 | 367,500.00 | 361,500.00 | 367,500.00 | 367,500.00 | 1.38% | 3,815 |
| Apr 13, 2026 | 363,000.00 | 367,000.00 | 360,500.00 | 362,500.00 | 362,500.00 | -1.23% | 4,283 |
| Apr 10, 2026 | 366,500.00 | 369,500.00 | 364,500.00 | 367,000.00 | 367,000.00 | -0.81% | 4,159 |
| Apr 9, 2026 | 360,000.00 | 370,000.00 | 360,000.00 | 370,000.00 | 370,000.00 | 3.50% | 5,657 |
| Apr 8, 2026 | 363,500.00 | 364,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 0.70% | 6,492 |
| Apr 7, 2026 | 355,000.00 | 361,500.00 | 351,500.00 | 355,000.00 | 355,000.00 | - | 7,527 |
| Apr 6, 2026 | 356,500.00 | 357,500.00 | 354,000.00 | 355,000.00 | 355,000.00 | -0.14% | 3,044 |
| Apr 3, 2026 | 357,500.00 | 362,500.00 | 355,500.00 | 355,500.00 | 355,500.00 | - | 5,402 |
| Apr 2, 2026 | 366,000.00 | 368,000.00 | 354,000.00 | 355,500.00 | 355,500.00 | -2.87% | 6,321 |
| Apr 1, 2026 | 362,000.00 | 366,000.00 | 360,500.00 | 366,000.00 | 366,000.00 | 1.81% | 10,378 |
| Mar 31, 2026 | 352,500.00 | 364,000.00 | 352,500.00 | 359,500.00 | 359,500.00 | 0.42% | 8,077 |
| Mar 30, 2026 | 356,500.00 | 359,500.00 | 352,500.00 | 358,000.00 | 358,000.00 | -0.42% | 3,960 |
| Mar 27, 2026 | 360,000.00 | 360,000.00 | 355,500.00 | 359,500.00 | 359,500.00 | -0.83% | 4,292 |
| Mar 26, 2026 | 368,500.00 | 368,500.00 | 362,000.00 | 362,500.00 | 362,500.00 | -2.16% | 4,849 |
| Mar 25, 2026 | 372,500.00 | 372,500.00 | 368,500.00 | 370,500.00 | 361,500.00 | 0.68% | 2,905 |
| Mar 24, 2026 | 367,500.00 | 368,500.00 | 362,000.00 | 368,000.00 | 359,060.73 | 2.22% | 3,430 |
| Mar 23, 2026 | 364,000.00 | 368,000.00 | 359,000.00 | 360,000.00 | 351,255.06 | -2.17% | 7,401 |
| Mar 20, 2026 | 365,500.00 | 374,500.00 | 365,500.00 | 368,000.00 | 359,060.73 | -0.14% | 31,625 |
| Mar 19, 2026 | 370,000.00 | 370,000.00 | 367,000.00 | 368,500.00 | 359,548.58 | -1.34% | 5,408 |
| Mar 18, 2026 | 373,500.00 | 374,000.00 | 370,500.00 | 373,500.00 | 364,427.13 | 0.95% | 5,585 |
| Mar 17, 2026 | 366,500.00 | 371,500.00 | 366,500.00 | 370,000.00 | 361,012.15 | 1.09% | 5,932 |
| Mar 16, 2026 | 367,500.00 | 370,500.00 | 364,000.00 | 366,000.00 | 357,109.31 | 0.14% | 5,321 |
| Mar 13, 2026 | 369,500.00 | 371,500.00 | 365,000.00 | 365,500.00 | 356,621.46 | -2.92% | 8,508 |
| Mar 12, 2026 | 371,000.00 | 376,500.00 | 368,500.00 | 376,500.00 | 367,354.25 | 1.76% | 5,086 |
| Mar 11, 2026 | 365,000.00 | 376,500.00 | 362,000.00 | 370,000.00 | 361,012.15 | 2.78% | 5,970 |
| Mar 10, 2026 | 362,000.00 | 365,000.00 | 359,000.00 | 360,000.00 | 351,255.06 | 0.70% | 5,423 |
| Mar 9, 2026 | 360,000.00 | 360,500.00 | 351,500.00 | 357,500.00 | 348,815.79 | -2.59% | 6,473 |
| Mar 6, 2026 | 370,000.00 | 372,500.00 | 364,000.00 | 367,000.00 | 358,085.02 | -1.48% | 9,143 |
| Mar 5, 2026 | 378,000.00 | 380,000.00 | 369,500.00 | 372,500.00 | 363,451.42 | 2.76% | 10,653 |
| Mar 4, 2026 | 379,500.00 | 384,500.00 | 362,000.00 | 362,500.00 | 353,694.33 | -6.69% | 19,219 |
| Mar 3, 2026 | 397,500.00 | 397,500.00 | 387,500.00 | 388,500.00 | 379,062.75 | -2.26% | 8,108 |
| Feb 27, 2026 | 400,500.00 | 400,500.00 | 393,000.00 | 397,500.00 | 387,844.13 | -0.38% | 8,937 |
| Feb 26, 2026 | 408,000.00 | 408,000.00 | 395,500.00 | 399,000.00 | 389,307.69 | -1.97% | 11,499 |
| Feb 25, 2026 | 410,000.00 | 411,000.00 | 404,500.00 | 407,000.00 | 397,113.36 | -0.97% | 7,176 |
| Feb 24, 2026 | 412,500.00 | 413,000.00 | 406,000.00 | 411,000.00 | 401,016.19 | -0.60% | 6,524 |
| Feb 23, 2026 | 404,500.00 | 414,000.00 | 403,500.00 | 413,500.00 | 403,455.47 | 3.25% | 12,783 |
| Feb 20, 2026 | 399,500.00 | 401,000.00 | 397,500.00 | 400,500.00 | 390,771.26 | 0.13% | 4,684 |
| Feb 19, 2026 | 404,500.00 | 404,500.00 | 396,500.00 | 400,000.00 | 390,283.40 | -0.62% | 6,903 |
| Feb 13, 2026 | 401,500.00 | 406,000.00 | 400,000.00 | 402,500.00 | 392,722.67 | -0.62% | 6,935 |
| Feb 12, 2026 | 398,000.00 | 406,000.00 | 397,000.00 | 405,000.00 | 395,161.94 | 2.53% | 12,944 |
| Feb 11, 2026 | 397,000.00 | 399,000.00 | 394,500.00 | 395,000.00 | 385,404.86 | 0.25% | 6,053 |
| Feb 10, 2026 | 392,000.00 | 396,000.00 | 391,000.00 | 394,000.00 | 384,429.15 | 0.77% | 9,465 |
| Feb 9, 2026 | 390,000.00 | 393,500.00 | 388,500.00 | 391,000.00 | 381,502.02 | 0.64% | 5,028 |
| Feb 6, 2026 | 387,500.00 | 389,000.00 | 382,000.00 | 388,500.00 | 379,062.75 | -0.64% | 5,433 |
| Feb 5, 2026 | 390,000.00 | 393,500.00 | 388,000.00 | 391,000.00 | 381,502.02 | 0.26% | 7,421 |
| Feb 4, 2026 | 382,000.00 | 391,000.00 | 381,000.00 | 390,000.00 | 380,526.32 | 2.09% | 8,289 |
| Feb 3, 2026 | 379,500.00 | 384,000.00 | 378,000.00 | 382,000.00 | 372,720.65 | 0.79% | 8,744 |
| Feb 2, 2026 | 387,000.00 | 387,500.00 | 378,000.00 | 379,000.00 | 369,793.52 | -1.81% | 8,228 |
| Jan 30, 2026 | 386,000.00 | 389,000.00 | 382,500.00 | 386,000.00 | 376,623.48 | -0.39% | 7,298 |
| Jan 29, 2026 | 386,000.00 | 388,500.00 | 381,000.00 | 387,500.00 | 378,087.04 | 0.13% | 7,164 |
| Jan 28, 2026 | 390,000.00 | 390,500.00 | 386,000.00 | 387,000.00 | 377,599.19 | -0.64% | 8,639 |
| Jan 27, 2026 | 388,500.00 | 390,500.00 | 387,500.00 | 389,500.00 | 380,038.46 | 0.52% | 5,513 |
| Jan 26, 2026 | 391,000.00 | 392,500.00 | 387,500.00 | 387,500.00 | 378,087.04 | -0.90% | 6,039 |
| Jan 23, 2026 | 389,000.00 | 391,000.00 | 388,000.00 | 391,000.00 | 381,502.02 | 0.90% | 7,251 |
| Jan 22, 2026 | 382,000.00 | 389,000.00 | 382,000.00 | 387,500.00 | 378,087.04 | 0.91% | 7,002 |
| Jan 21, 2026 | 388,000.00 | 388,500.00 | 381,500.00 | 384,000.00 | 374,672.06 | -1.03% | 6,241 |
| Jan 20, 2026 | 381,500.00 | 389,000.00 | 381,500.00 | 388,000.00 | 378,574.90 | 1.70% | 7,531 |
| Jan 19, 2026 | 382,500.00 | 384,500.00 | 381,000.00 | 381,500.00 | 372,232.79 | -0.65% | 5,535 |
| Jan 16, 2026 | 384,500.00 | 386,000.00 | 382,500.00 | 384,000.00 | 374,672.06 | 0.26% | 4,343 |
| Jan 15, 2026 | 384,500.00 | 385,500.00 | 380,500.00 | 383,000.00 | 373,696.36 | 0.13% | 4,581 |
| Jan 14, 2026 | 380,000.00 | 385,000.00 | 379,000.00 | 382,500.00 | 373,208.50 | 1.19% | 4,778 |
| Jan 13, 2026 | 375,000.00 | 380,500.00 | 374,000.00 | 378,000.00 | 368,817.81 | 1.07% | 5,146 |
| Jan 12, 2026 | 376,000.00 | 376,000.00 | 370,500.00 | 374,000.00 | 364,914.98 | -0.53% | 7,347 |
| Jan 9, 2026 | 377,000.00 | 379,250.00 | 375,000.00 | 376,000.00 | 366,866.40 | 0.27% | 4,701 |
| Jan 8, 2026 | 376,000.00 | 376,500.00 | 372,500.00 | 375,000.00 | 365,890.69 | - | 6,674 |
| Jan 7, 2026 | 380,500.00 | 380,500.00 | 373,500.00 | 375,000.00 | 365,890.69 | -1.45% | 9,977 |
| Jan 6, 2026 | 383,500.00 | 383,500.00 | 380,000.00 | 380,500.00 | 371,257.09 | -0.26% | 8,521 |
| Jan 5, 2026 | 383,500.00 | 384,000.00 | 380,500.00 | 381,500.00 | 372,232.79 | -0.39% | 5,589 |
| Jan 2, 2026 | 385,500.00 | 385,500.00 | 382,500.00 | 383,000.00 | 373,696.36 | -0.52% | 4,434 |
| Dec 30, 2025 | 387,000.00 | 387,000.00 | 384,000.00 | 385,000.00 | 375,647.77 | - | 3,996 |
| Dec 29, 2025 | 387,000.00 | 387,500.00 | 383,500.00 | 385,000.00 | 375,647.77 | -0.90% | 4,677 |
| Dec 26, 2025 | 389,000.00 | 389,500.00 | 387,000.00 | 388,500.00 | 379,062.75 | -0.13% | 3,453 |
| Dec 24, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 379,550.61 | 0.26% | 4,001 |
| Dec 23, 2025 | 389,000.00 | 390,500.00 | 387,000.00 | 388,000.00 | 378,574.90 | -0.39% | 4,449 |
| Dec 22, 2025 | 389,000.00 | 391,000.00 | 388,000.00 | 389,500.00 | 380,038.46 | 0.13% | 4,336 |
| Dec 19, 2025 | 390,000.00 | 390,000.00 | 387,000.00 | 389,000.00 | 379,550.61 | 0.39% | 3,961 |
| Dec 18, 2025 | 390,000.00 | 390,500.00 | 387,000.00 | 387,500.00 | 378,087.04 | -0.64% | 3,911 |
| Dec 17, 2025 | 392,500.00 | 393,000.00 | 388,500.00 | 390,000.00 | 380,526.32 | 0.26% | 4,477 |
| Dec 16, 2025 | 389,500.00 | 393,000.00 | 387,000.00 | 389,000.00 | 379,550.61 | -0.13% | 8,777 |
| Dec 15, 2025 | 391,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 380,038.46 | -0.38% | 6,255 |
| Dec 12, 2025 | 393,000.00 | 395,000.00 | 389,000.00 | 391,000.00 | 381,502.02 | 0.26% | 3,632 |
| Dec 11, 2025 | 390,500.00 | 394,000.00 | 388,500.00 | 390,000.00 | 380,526.32 | 0.26% | 7,906 |
| Dec 10, 2025 | 388,000.00 | 390,000.00 | 387,500.00 | 389,000.00 | 379,550.61 | 0.39% | 2,880 |
| Dec 9, 2025 | 390,500.00 | 390,500.00 | 387,500.00 | 387,500.00 | 378,087.04 | -0.26% | 3,580 |
| Dec 8, 2025 | 390,500.00 | 391,500.00 | 388,000.00 | 388,500.00 | 379,062.75 | -0.38% | 8,327 |
| Dec 5, 2025 | 388,500.00 | 391,500.00 | 388,500.00 | 390,000.00 | 380,526.32 | - | 3,309 |
| Dec 4, 2025 | 390,000.00 | 391,500.00 | 388,500.00 | 390,000.00 | 380,526.32 | -0.38% | 7,770 |
| Dec 3, 2025 | 389,000.00 | 392,000.00 | 389,000.00 | 391,500.00 | 381,989.88 | 0.64% | 4,480 |
| Dec 2, 2025 | 390,000.00 | 392,000.00 | 388,000.00 | 389,000.00 | 379,550.61 | - | 7,306 |
| Dec 1, 2025 | 391,000.00 | 393,000.00 | 388,000.00 | 389,000.00 | 379,550.61 | - | 4,532 |