Skip to main content
ODTech Co., Ltd. (KOSDAQ:080520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
-25.00 (-0.77%)
At close: Dec 5, 2025

ODTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,230.003,280.003,190.003,205.003,205.00-0.77%5,785
Dec 4, 20253,220.003,275.003,200.003,230.003,230.00-0.77%17,872
Dec 3, 20253,160.003,255.003,145.003,255.003,255.003.01%20,240
Dec 2, 20253,125.003,165.003,105.003,160.003,160.001.77%10,698
Dec 1, 20253,135.003,150.003,105.003,105.003,105.00-0.96%16,352
Nov 28, 20253,095.003,145.003,055.003,135.003,135.004.15%1,011,443
Nov 27, 20253,135.003,135.003,000.003,010.003,010.000.33%15,339
Nov 26, 20253,010.003,050.003,000.003,000.003,000.000.67%6,785
Nov 25, 20253,125.003,125.002,980.002,980.002,980.00-0.33%5,124
Nov 24, 20252,980.003,060.002,980.002,990.002,990.00-0.33%4,025
Nov 21, 20253,105.003,110.002,950.003,000.003,000.00-3.38%9,966
Nov 20, 20253,080.003,155.003,055.003,105.003,105.000.81%4,519
Nov 19, 20253,055.003,100.003,045.003,080.003,080.000.82%13,955
Nov 18, 20253,045.003,070.003,005.003,055.003,055.000.16%15,293
Nov 17, 20253,020.003,100.002,980.003,050.003,050.001.50%34,622
Nov 14, 20253,030.003,160.002,990.003,005.003,005.00-1.96%13,979
Nov 13, 20253,040.003,100.003,035.003,065.003,065.00-12,673
Nov 12, 20252,970.003,070.002,970.003,065.003,065.003.20%14,238
Nov 11, 20253,005.003,120.002,955.002,970.002,970.00-2.30%13,480
Nov 10, 20252,965.003,040.002,950.003,040.003,040.002.70%9,362
Nov 7, 20252,980.003,100.002,950.002,960.002,960.00-1.33%43,996
Nov 6, 20252,985.003,020.002,975.003,000.003,000.000.33%7,451
Nov 5, 20252,970.003,030.002,865.002,990.002,990.000.67%23,471
Nov 4, 20253,000.003,160.002,925.002,970.002,970.00-1.66%36,677
Nov 3, 20253,045.003,060.003,005.003,020.003,020.00-1.15%27,276
Oct 31, 20253,020.003,130.002,995.003,055.003,055.001.50%20,326
Oct 30, 20253,100.003,100.003,010.003,010.003,010.00-2.90%16,166
Oct 29, 20253,120.003,160.003,080.003,100.003,100.00-0.64%14,351
Oct 28, 20253,175.003,185.003,105.003,120.003,120.00-6,969
Oct 27, 20253,190.003,190.003,105.003,120.003,120.00-15,020
Oct 24, 20253,170.003,170.003,105.003,120.003,120.00-1.89%7,846
Oct 23, 20253,135.003,200.003,095.003,180.003,180.001.44%4,432
Oct 22, 20253,230.003,230.003,100.003,135.003,135.000.16%10,568
Oct 21, 20253,200.003,200.003,130.003,130.003,130.00-1.11%13,409
Oct 20, 20253,150.003,250.003,150.003,165.003,165.000.80%9,115
Oct 17, 20253,220.003,220.003,125.003,140.003,140.00-2.48%20,275
Oct 16, 20253,225.003,235.003,150.003,220.003,220.002.22%19,489
Oct 15, 20253,165.003,220.003,130.003,150.003,150.00-1.56%30,688
Oct 14, 20253,205.003,260.003,190.003,200.003,200.00-0.31%25,245
Oct 13, 20253,260.003,260.003,165.003,210.003,210.00-1.83%27,217
Oct 10, 20253,350.003,390.003,270.003,270.003,270.00-0.76%14,010
Oct 2, 20253,275.003,370.003,270.003,295.003,295.000.15%16,257
Oct 1, 20253,255.003,290.003,230.003,290.003,290.001.08%6,432
Sep 30, 20253,235.003,330.003,225.003,255.003,255.00-0.46%4,882
Sep 29, 20253,235.003,330.003,175.003,270.003,270.002.19%27,008
Sep 26, 20253,230.003,255.003,180.003,200.003,200.00-1.54%13,692
Sep 25, 20253,250.003,340.003,250.003,250.003,250.00-6,498
Sep 24, 20253,260.003,305.003,240.003,250.003,250.00-1.66%8,712
Sep 23, 20253,430.003,430.003,300.003,305.003,305.00-2.22%60,036
Sep 22, 20253,345.003,420.003,300.003,380.003,380.001.05%23,075