ONTIDE Corp. 005320
KRX · South Korea · Consumer Non-Durables
KRW 1,417.00+93.00 (+7.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,417.00 | +7.02% | KRW 1,330.00 | KRW 1,441.00 | KRW 1,308.00 | 403.36K |
| 2026-10-01 | KRW 1,324.00 | +4.25% | KRW 1,270.00 | KRW 1,324.00 | KRW 1,242.00 | 200.03K |
| 2026-09-30 | KRW 1,270.00 | -0.78% | KRW 1,280.00 | KRW 1,280.00 | KRW 1,230.00 | 67.29K |
| 2026-09-29 | KRW 1,280.00 | -3.69% | KRW 1,338.00 | KRW 1,356.00 | KRW 1,209.00 | 184.18K |
| 2026-09-28 | KRW 1,329.00 | +4.65% | KRW 1,271.00 | KRW 1,329.00 | KRW 1,252.00 | 115.89K |
| 2026-09-23 | KRW 1,270.00 | +3.50% | KRW 1,227.00 | KRW 1,277.00 | KRW 1,202.00 | 159.83K |
| 2026-09-22 | KRW 1,227.00 | -4.14% | KRW 1,280.00 | KRW 1,280.00 | KRW 1,190.00 | 233.86K |
| 2026-09-21 | KRW 1,280.00 | -5.04% | KRW 1,349.00 | KRW 1,356.00 | KRW 1,240.00 | 248.32K |
| 2026-09-18 | KRW 1,348.00 | +6.06% | KRW 1,280.00 | KRW 1,349.00 | KRW 1,280.00 | 321.63K |
| 2026-09-17 | KRW 1,271.00 | +3.33% | KRW 1,248.00 | KRW 1,271.00 | KRW 1,220.00 | 238.86K |
| 2026-09-16 | KRW 1,230.00 | +0.99% | KRW 1,222.00 | KRW 1,249.00 | KRW 1,210.00 | 183.23K |
| 2026-09-15 | KRW 1,218.00 | +0.66% | KRW 1,210.00 | KRW 1,226.00 | KRW 1,180.00 | 184.10K |
| 2026-09-14 | KRW 1,210.00 | +0.58% | KRW 1,205.00 | KRW 1,239.00 | KRW 1,187.00 | 113.50K |
| 2026-09-11 | KRW 1,203.00 | +1.69% | KRW 1,183.00 | KRW 1,217.00 | KRW 1,171.00 | 97.32K |
| 2026-09-10 | KRW 1,183.00 | +0.34% | KRW 1,179.00 | KRW 1,185.00 | KRW 1,151.00 | 48.89K |
| 2026-09-09 | KRW 1,179.00 | +0.34% | KRW 1,185.00 | KRW 1,187.00 | KRW 1,135.00 | 91.98K |
| 2026-09-08 | KRW 1,175.00 | -1.01% | KRW 1,187.00 | KRW 1,205.00 | KRW 1,140.00 | 134.46K |
| 2026-09-07 | KRW 1,187.00 | -1.49% | KRW 1,225.00 | KRW 1,225.00 | KRW 1,145.00 | 208.59K |
| 2026-09-04 | KRW 1,205.00 | +4.06% | KRW 1,158.00 | KRW 1,225.00 | KRW 1,149.00 | 485.52K |
| 2026-09-03 | KRW 1,158.00 | +1.05% | KRW 1,134.00 | KRW 1,203.00 | KRW 1,122.00 | 526.58K |
| 2026-09-02 | KRW 1,146.00 | +10.19% | KRW 1,013.00 | KRW 1,227.00 | KRW 1,010.00 | 3.04M |
| 2026-09-01 | KRW 1,040.00 | +30.00% | KRW 820.00 | KRW 1,040.00 | KRW 798.00 | 1.50M |
| 2026-08-31 | KRW 800.00 | +1.27% | KRW 805.00 | KRW 854.00 | KRW 780.00 | 358.19K |
| 2026-08-28 | KRW 790.00 | 0.00% | KRW 790.00 | KRW 808.00 | KRW 761.00 | 82.19K |
| 2026-08-27 | KRW 790.00 | +1.02% | KRW 776.00 | KRW 803.00 | KRW 740.00 | 100.25K |
| 2026-08-26 | KRW 782.00 | +2.62% | KRW 778.00 | KRW 791.00 | KRW 729.00 | 40.57K |
| 2026-08-25 | KRW 762.00 | +3.53% | KRW 735.00 | KRW 820.00 | KRW 730.00 | 78.83K |
| 2026-08-24 | KRW 736.00 | -7.88% | KRW 809.00 | KRW 830.00 | KRW 692.00 | 191.48K |
| 2026-08-21 | KRW 799.00 | -3.27% | KRW 877.00 | KRW 897.00 | KRW 785.00 | 71.16K |
| 2026-08-20 | KRW 826.00 | -4.18% | KRW 855.00 | KRW 861.00 | KRW 817.00 | 105.09K |
| 2026-08-19 | KRW 862.00 | -3.79% | KRW 831.00 | KRW 899.00 | KRW 825.00 | 271.80K |
| 2026-08-18 | KRW 896.00 | +25.14% | KRW 722.00 | KRW 916.00 | KRW 722.00 | 1.28M |
| 2026-08-14 | KRW 716.00 | -2.19% | KRW 660.00 | KRW 716.00 | KRW 600.00 | 722.01K |
| 2026-08-13 | KRW 732.00 | 0.00% | KRW 732.00 | KRW 732.00 | KRW 732.00 | 0 |
| 2026-08-12 | KRW 732.00 | -9.96% | KRW 833.00 | KRW 880.00 | KRW 732.00 | 755.57K |
| 2026-08-11 | KRW 813.00 | -2.98% | KRW 802.00 | KRW 853.00 | KRW 796.00 | 349.91K |
| 2026-08-10 | KRW 838.00 | +11.14% | KRW 750.00 | KRW 865.00 | KRW 747.00 | 300.25K |
| 2026-08-07 | KRW 754.00 | +2.03% | KRW 744.00 | KRW 924.00 | KRW 664.00 | 862.71K |
| 2026-08-06 | KRW 739.00 | -2.25% | KRW 732.00 | KRW 786.00 | KRW 656.00 | 388.84K |
| 2026-08-05 | KRW 756.00 | +3.14% | KRW 748.00 | KRW 760.00 | KRW 736.00 | 34.65K |
| 2026-08-04 | KRW 733.00 | -1.21% | KRW 742.00 | KRW 751.00 | KRW 712.00 | 85.01K |
| 2026-08-03 | KRW 742.00 | +4.21% | KRW 689.00 | KRW 757.00 | KRW 689.00 | 62.03K |
| 2026-07-31 | KRW 712.00 | +2.30% | KRW 690.00 | KRW 712.00 | KRW 660.00 | 60.39K |
| 2026-07-30 | KRW 696.00 | -0.71% | KRW 680.00 | KRW 726.00 | KRW 663.00 | 55.38K |
| 2026-07-29 | KRW 701.00 | +7.02% | KRW 649.00 | KRW 734.00 | KRW 632.00 | 166.07K |
| 2026-07-28 | KRW 655.00 | -16.45% | KRW 775.00 | KRW 791.00 | KRW 622.00 | 202.74K |
| 2026-07-27 | KRW 784.00 | -2.00% | KRW 814.00 | KRW 814.00 | KRW 753.00 | 51.44K |
| 2026-07-24 | KRW 800.00 | -1.72% | KRW 829.00 | KRW 829.00 | KRW 781.00 | 56.83K |
| 2026-07-23 | KRW 814.00 | -0.49% | KRW 811.00 | KRW 838.00 | KRW 802.00 | 20.79K |
| 2026-07-22 | KRW 818.00 | -1.21% | KRW 848.00 | KRW 848.00 | KRW 801.00 | 22.24K |
| 2026-07-21 | KRW 828.00 | +0.61% | KRW 813.00 | KRW 875.00 | KRW 800.00 | 23.06K |
| 2026-07-20 | KRW 823.00 | -0.48% | KRW 827.00 | KRW 836.00 | KRW 817.00 | 31.41K |
| 2026-07-16 | KRW 827.00 | +0.12% | KRW 835.00 | KRW 835.00 | KRW 807.00 | 33.97K |
| 2026-07-15 | KRW 826.00 | -0.36% | KRW 853.00 | KRW 853.00 | KRW 819.00 | 24.73K |
| 2026-07-14 | KRW 829.00 | +2.60% | KRW 808.00 | KRW 842.00 | KRW 807.00 | 96.32K |
| 2026-07-13 | KRW 808.00 | -1.22% | KRW 818.00 | KRW 889.00 | KRW 807.00 | 23.68K |
| 2026-07-10 | KRW 818.00 | -1.33% | KRW 789.00 | KRW 844.00 | KRW 789.00 | 28.25K |
| 2026-07-09 | KRW 829.00 | +1.34% | KRW 760.00 | KRW 830.00 | KRW 760.00 | 98.22K |
| 2026-07-08 | KRW 818.00 | +0.12% | KRW 816.00 | KRW 836.00 | KRW 804.00 | 28.64K |
| 2026-07-07 | KRW 817.00 | -0.37% | KRW 819.00 | KRW 831.00 | KRW 800.00 | 46.91K |
| 2026-07-06 | KRW 820.00 | -0.49% | KRW 870.00 | KRW 870.00 | KRW 805.00 | 20.96K |
| 2026-07-03 | KRW 824.00 | -1.08% | KRW 825.00 | KRW 852.00 | KRW 801.00 | 69.53K |
| 2026-07-02 | KRW 833.00 | -1.07% | KRW 842.00 | KRW 855.00 | KRW 833.00 | 61.26K |
| 2026-07-01 | KRW 842.00 | +0.84% | KRW 909.00 | KRW 909.00 | KRW 835.00 | 77.57K |
| 2026-06-30 | KRW 835.00 | -1.30% | KRW 850.00 | KRW 875.00 | KRW 827.00 | 46.24K |
| 2026-06-29 | KRW 846.00 | -3.97% | KRW 847.00 | KRW 881.00 | KRW 841.00 | 64.98K |
| 2026-06-26 | KRW 881.00 | -8.80% | KRW 920.00 | KRW 949.00 | KRW 880.00 | 141.16K |
| 2026-06-25 | KRW 966.00 | -2.52% | KRW 1,026.00 | KRW 1,026.00 | KRW 964.00 | 37.03K |
| 2026-06-24 | KRW 991.00 | -0.10% | KRW 962.00 | KRW 1,029.00 | KRW 962.00 | 27.08K |
| 2026-06-23 | KRW 992.00 | -3.41% | KRW 1,026.00 | KRW 1,070.00 | KRW 955.00 | 451.61K |
| 2026-06-22 | KRW 1,027.00 | -6.30% | KRW 1,087.00 | KRW 1,090.00 | KRW 1,010.00 | 408.18K |
| 2026-06-19 | KRW 1,096.00 | +1.76% | KRW 1,077.00 | KRW 1,096.00 | KRW 1,046.00 | 131.01K |
| 2026-06-18 | KRW 1,077.00 | -1.55% | KRW 1,094.00 | KRW 1,110.00 | KRW 1,063.00 | 405.91K |
| 2026-06-17 | KRW 1,094.00 | +0.37% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,063.00 | 198.68K |
| 2026-06-16 | KRW 1,090.00 | -0.37% | KRW 1,085.00 | KRW 1,111.00 | KRW 1,056.00 | 260.28K |
| 2026-06-15 | KRW 1,094.00 | +0.92% | KRW 1,084.00 | KRW 1,100.00 | KRW 1,052.00 | 271.05K |
| 2026-06-12 | KRW 1,084.00 | -2.34% | KRW 1,087.00 | KRW 1,140.00 | KRW 1,060.00 | 353.18K |
| 2026-06-11 | KRW 1,110.00 | +0.09% | KRW 1,097.00 | KRW 1,152.00 | KRW 1,077.00 | 194.38K |
| 2026-06-10 | KRW 1,109.00 | +0.09% | KRW 1,108.00 | KRW 1,110.00 | KRW 1,061.00 | 208.60K |
| 2026-06-09 | KRW 1,108.00 | +3.94% | KRW 1,057.00 | KRW 1,130.00 | KRW 1,055.00 | 220.54K |
| 2026-06-08 | KRW 1,066.00 | -5.24% | KRW 1,091.00 | KRW 1,126.00 | KRW 1,032.00 | 209.37K |
| 2026-06-05 | KRW 1,125.00 | +0.90% | KRW 1,106.00 | KRW 1,133.00 | KRW 1,085.00 | 149.68K |
| 2026-06-04 | KRW 1,115.00 | +4.01% | KRW 1,050.00 | KRW 1,115.00 | KRW 1,025.00 | 200.99K |
| 2026-06-02 | KRW 1,072.00 | -4.88% | KRW 1,115.00 | KRW 1,139.00 | KRW 1,059.00 | 259.33K |
| 2026-06-01 | KRW 1,127.00 | +2.92% | KRW 1,095.00 | KRW 1,129.00 | KRW 1,067.00 | 253.52K |
| 2026-05-29 | KRW 1,095.00 | +0.27% | KRW 1,092.00 | KRW 1,124.00 | KRW 1,030.00 | 182.97K |
| 2026-05-28 | KRW 1,092.00 | 0.00% | KRW 1,095.00 | KRW 1,102.00 | KRW 1,054.00 | 227.96K |
| 2026-05-27 | KRW 1,092.00 | -2.93% | KRW 1,116.00 | KRW 1,129.00 | KRW 1,074.00 | 355.95K |
| 2026-05-26 | KRW 1,125.00 | -0.79% | KRW 1,137.00 | KRW 1,148.00 | KRW 1,105.00 | 340.76K |
| 2026-05-22 | KRW 1,134.00 | +6.58% | KRW 1,060.00 | KRW 1,134.00 | KRW 1,060.00 | 165.61K |