ONTIDE Corp. (KRX:005320)
South Korea
· Delayed Price · Currency is KRW 485.00
-1.00 (-0.21%)
At close: Dec 5, 2025
ONTIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 485.00 | 486.00 | 476.00 | 485.00 | 485.00 | -0.21% | 149,079 |
| Dec 4, 2025 | 490.00 | 492.00 | 478.00 | 486.00 | 486.00 | -0.82% | 188,059 |
| Dec 3, 2025 | 482.00 | 491.00 | 480.00 | 490.00 | 490.00 | - | 103,837 |
| Dec 2, 2025 | 472.00 | 490.00 | 467.00 | 490.00 | 490.00 | 3.81% | 138,549 |
| Dec 1, 2025 | 477.00 | 477.00 | 466.00 | 472.00 | 472.00 | -0.42% | 77,882 |
| Nov 28, 2025 | 465.00 | 475.00 | 461.00 | 474.00 | 474.00 | 1.94% | 173,758 |
| Nov 27, 2025 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | -0.64% | 54,742 |
| Nov 26, 2025 | 472.00 | 474.00 | 463.00 | 468.00 | 468.00 | - | 96,874 |
| Nov 25, 2025 | 460.00 | 471.00 | 454.00 | 468.00 | 468.00 | 0.86% | 71,001 |
| Nov 24, 2025 | 468.00 | 469.00 | 453.00 | 464.00 | 464.00 | 0.22% | 179,802 |
| Nov 21, 2025 | 471.00 | 471.00 | 456.00 | 463.00 | 463.00 | -1.28% | 108,952 |
| Nov 20, 2025 | 452.00 | 470.00 | 451.00 | 469.00 | 469.00 | 3.76% | 199,678 |
| Nov 19, 2025 | 458.00 | 459.00 | 450.00 | 452.00 | 452.00 | -1.31% | 119,419 |
| Nov 18, 2025 | 464.00 | 468.00 | 446.00 | 458.00 | 458.00 | -2.35% | 238,220 |
| Nov 17, 2025 | 491.00 | 492.00 | 461.00 | 469.00 | 469.00 | -4.67% | 288,952 |
| Nov 14, 2025 | 504.00 | 505.00 | 482.00 | 492.00 | 492.00 | -2.38% | 192,225 |
| Nov 13, 2025 | 501.00 | 507.00 | 485.00 | 504.00 | 504.00 | -0.59% | 173,326 |
| Nov 12, 2025 | 470.00 | 510.00 | 460.00 | 507.00 | 507.00 | 8.57% | 687,624 |
| Nov 11, 2025 | 474.00 | 477.00 | 454.00 | 467.00 | 467.00 | -1.06% | 238,079 |
| Nov 10, 2025 | 464.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1.29% | 222,816 |
| Nov 7, 2025 | 470.00 | 470.00 | 459.00 | 466.00 | 466.00 | -1.06% | 183,547 |
| Nov 6, 2025 | 461.00 | 471.00 | 450.00 | 471.00 | 471.00 | 2.84% | 240,629 |
| Nov 5, 2025 | 472.00 | 473.00 | 450.00 | 458.00 | 458.00 | -2.76% | 249,663 |
| Nov 4, 2025 | 458.00 | 471.00 | 449.00 | 471.00 | 471.00 | 2.39% | 244,620 |
| Nov 3, 2025 | 473.00 | 476.00 | 453.00 | 460.00 | 460.00 | -2.75% | 415,235 |
| Oct 31, 2025 | 485.00 | 488.00 | 462.00 | 473.00 | 473.00 | -2.47% | 577,488 |
| Oct 30, 2025 | 511.00 | 516.00 | 469.00 | 485.00 | 485.00 | -8.83% | 1,481,671 |
| Oct 29, 2025 | 542.00 | 563.00 | 505.00 | 532.00 | 532.00 | -2.74% | 597,692 |
| Oct 28, 2025 | 538.00 | 552.00 | 532.00 | 547.00 | 547.00 | 1.67% | 212,794 |
| Oct 27, 2025 | 558.00 | 558.00 | 533.00 | 538.00 | 538.00 | -1.82% | 248,060 |
| Oct 24, 2025 | 574.00 | 574.00 | 532.00 | 548.00 | 548.00 | -4.20% | 520,486 |
| Oct 23, 2025 | 559.00 | 576.00 | 547.00 | 572.00 | 572.00 | 2.33% | 385,876 |
| Oct 22, 2025 | 530.00 | 567.00 | 526.00 | 559.00 | 559.00 | 6.07% | 678,816 |
| Oct 21, 2025 | 528.00 | 530.00 | 521.00 | 527.00 | 527.00 | -0.19% | 127,922 |
| Oct 20, 2025 | 526.00 | 533.00 | 519.00 | 528.00 | 528.00 | 1.73% | 103,940 |
| Oct 17, 2025 | 528.00 | 534.00 | 518.00 | 519.00 | 519.00 | -2.63% | 148,979 |
| Oct 16, 2025 | 528.00 | 535.00 | 523.00 | 533.00 | 533.00 | 1.33% | 187,845 |
| Oct 15, 2025 | 521.00 | 527.00 | 516.00 | 526.00 | 526.00 | 0.96% | 93,807 |
| Oct 14, 2025 | 512.00 | 522.00 | 512.00 | 521.00 | 521.00 | 1.76% | 103,419 |
| Oct 13, 2025 | 524.00 | 524.00 | 509.00 | 512.00 | 512.00 | -2.10% | 209,181 |
| Oct 10, 2025 | 526.00 | 531.00 | 516.00 | 523.00 | 523.00 | -0.57% | 134,523 |
| Oct 2, 2025 | 527.00 | 534.00 | 510.00 | 526.00 | 526.00 | -0.19% | 350,901 |
| Oct 1, 2025 | 538.00 | 538.00 | 509.00 | 527.00 | 527.00 | -2.41% | 715,392 |
| Sep 30, 2025 | 506.00 | 546.00 | 506.00 | 540.00 | 540.00 | 7.36% | 764,482 |
| Sep 29, 2025 | 517.00 | 530.00 | 501.00 | 503.00 | 503.00 | -2.71% | 528,626 |
| Sep 26, 2025 | 524.00 | 529.00 | 507.00 | 517.00 | 517.00 | -2.45% | 231,909 |
| Sep 25, 2025 | 523.00 | 532.00 | 505.00 | 530.00 | 530.00 | 1.73% | 482,642 |
| Sep 24, 2025 | 528.00 | 531.00 | 510.00 | 521.00 | 521.00 | -1.14% | 307,797 |
| Sep 23, 2025 | 537.00 | 537.00 | 519.00 | 527.00 | 527.00 | -0.94% | 218,552 |
| Sep 22, 2025 | 534.00 | 539.00 | 528.00 | 532.00 | 532.00 | -0.37% | 214,861 |