OTOKI Corporation 007310
KRX · South Korea · Consumer Non-Durables
KRW 313,000.00-2,000.00 (-0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 313,000.00 | -0.63% | KRW 318,000.00 | KRW 318,500.00 | KRW 311,500.00 | 2.08K |
| 2026-09-30 | KRW 315,000.00 | -0.16% | KRW 317,000.00 | KRW 319,000.00 | KRW 314,000.00 | 2.25K |
| 2026-09-29 | KRW 315,500.00 | -1.71% | KRW 321,000.00 | KRW 321,000.00 | KRW 315,000.00 | 1.85K |
| 2026-09-28 | KRW 321,000.00 | +3.05% | KRW 312,000.00 | KRW 322,000.00 | KRW 312,000.00 | 4.41K |
| 2026-09-23 | KRW 311,500.00 | -0.32% | KRW 315,500.00 | KRW 315,500.00 | KRW 310,500.00 | 2.70K |
| 2026-09-22 | KRW 312,500.00 | -0.48% | KRW 317,500.00 | KRW 317,500.00 | KRW 311,500.00 | 4.10K |
| 2026-09-21 | KRW 314,000.00 | +0.32% | KRW 313,500.00 | KRW 318,000.00 | KRW 312,500.00 | 1.85K |
| 2026-09-18 | KRW 313,000.00 | -2.19% | KRW 323,000.00 | KRW 324,500.00 | KRW 311,500.00 | 6.70K |
| 2026-09-17 | KRW 320,000.00 | -0.47% | KRW 324,000.00 | KRW 324,500.00 | KRW 319,000.00 | 1.27K |
| 2026-09-16 | KRW 321,500.00 | -0.62% | KRW 325,500.00 | KRW 326,000.00 | KRW 318,500.00 | 2.25K |
| 2026-09-15 | KRW 323,500.00 | -2.41% | KRW 329,500.00 | KRW 330,000.00 | KRW 323,500.00 | 2.44K |
| 2026-09-14 | KRW 331,500.00 | -0.30% | KRW 330,500.00 | KRW 333,000.00 | KRW 329,500.00 | 2.26K |
| 2026-09-11 | KRW 332,500.00 | -1.19% | KRW 331,000.00 | KRW 337,000.00 | KRW 328,500.00 | 3.19K |
| 2026-09-10 | KRW 336,500.00 | +0.75% | KRW 333,500.00 | KRW 336,500.00 | KRW 331,500.00 | 5.86K |
| 2026-09-09 | KRW 334,000.00 | +0.45% | KRW 332,000.00 | KRW 334,500.00 | KRW 329,500.00 | 2.96K |
| 2026-09-08 | KRW 332,500.00 | +0.15% | KRW 336,000.00 | KRW 336,000.00 | KRW 331,000.00 | 2.30K |
| 2026-09-07 | KRW 332,000.00 | -0.60% | KRW 336,000.00 | KRW 338,000.00 | KRW 329,000.00 | 3.64K |
| 2026-09-04 | KRW 334,000.00 | -0.60% | KRW 336,500.00 | KRW 337,000.00 | KRW 331,000.00 | 2.89K |
| 2026-09-03 | KRW 336,000.00 | 0.00% | KRW 336,000.00 | KRW 341,000.00 | KRW 330,000.00 | 5.99K |
| 2026-09-02 | KRW 336,000.00 | -0.15% | KRW 336,500.00 | KRW 340,500.00 | KRW 329,000.00 | 6.61K |
| 2026-09-01 | KRW 336,500.00 | 0.00% | KRW 335,000.00 | KRW 340,000.00 | KRW 332,000.00 | 2.90K |
| 2026-08-31 | KRW 336,500.00 | -0.74% | KRW 338,500.00 | KRW 340,000.00 | KRW 330,500.00 | 6.47K |
| 2026-08-28 | KRW 339,000.00 | +3.99% | KRW 327,000.00 | KRW 339,000.00 | KRW 326,000.00 | 4.59K |
| 2026-08-27 | KRW 326,000.00 | -3.41% | KRW 339,500.00 | KRW 339,500.00 | KRW 325,000.00 | 5.22K |
| 2026-08-26 | KRW 337,500.00 | +1.81% | KRW 330,000.00 | KRW 339,500.00 | KRW 330,000.00 | 5.15K |
| 2026-08-25 | KRW 331,500.00 | -0.45% | KRW 333,000.00 | KRW 337,000.00 | KRW 329,500.00 | 3.88K |
| 2026-08-24 | KRW 333,000.00 | +3.10% | KRW 320,500.00 | KRW 333,500.00 | KRW 319,000.00 | 5.03K |
| 2026-08-21 | KRW 323,000.00 | -0.15% | KRW 320,000.00 | KRW 325,000.00 | KRW 318,000.00 | 2.88K |
| 2026-08-20 | KRW 323,500.00 | +1.09% | KRW 318,000.00 | KRW 333,500.00 | KRW 318,000.00 | 6.12K |
| 2026-08-19 | KRW 320,000.00 | -1.84% | KRW 322,000.00 | KRW 322,500.00 | KRW 316,000.00 | 3.40K |
| 2026-08-18 | KRW 326,000.00 | -3.26% | KRW 335,000.00 | KRW 336,000.00 | KRW 322,500.00 | 5.27K |
| 2026-08-14 | KRW 337,000.00 | +3.22% | KRW 324,500.00 | KRW 341,000.00 | KRW 324,000.00 | 9.87K |
| 2026-08-13 | KRW 326,500.00 | +0.46% | KRW 325,000.00 | KRW 328,000.00 | KRW 321,500.00 | 4.09K |
| 2026-08-12 | KRW 325,000.00 | -2.40% | KRW 330,000.00 | KRW 335,000.00 | KRW 323,500.00 | 4.32K |
| 2026-08-11 | KRW 333,000.00 | -0.75% | KRW 336,500.00 | KRW 342,000.00 | KRW 330,000.00 | 3.24K |
| 2026-08-10 | KRW 335,500.00 | -1.76% | KRW 340,000.00 | KRW 342,000.00 | KRW 332,500.00 | 2.81K |
| 2026-08-07 | KRW 341,500.00 | +2.09% | KRW 332,500.00 | KRW 342,000.00 | KRW 324,000.00 | 5.05K |
| 2026-08-06 | KRW 334,500.00 | +3.40% | KRW 324,500.00 | KRW 335,000.00 | KRW 324,500.00 | 4.51K |
| 2026-08-05 | KRW 323,500.00 | +0.31% | KRW 317,000.00 | KRW 327,500.00 | KRW 317,000.00 | 3.19K |
| 2026-08-04 | KRW 322,500.00 | +0.62% | KRW 317,000.00 | KRW 326,500.00 | KRW 317,000.00 | 4.01K |
| 2026-08-03 | KRW 320,500.00 | -0.93% | KRW 320,500.00 | KRW 328,000.00 | KRW 319,000.00 | 5.66K |
| 2026-07-31 | KRW 323,500.00 | -1.67% | KRW 326,000.00 | KRW 327,500.00 | KRW 316,500.00 | 5.82K |
| 2026-07-30 | KRW 329,000.00 | +3.13% | KRW 322,000.00 | KRW 334,500.00 | KRW 318,000.00 | 7.65K |
| 2026-07-29 | KRW 319,000.00 | +0.95% | KRW 317,000.00 | KRW 336,500.00 | KRW 317,000.00 | 14.71K |
| 2026-07-28 | KRW 316,000.00 | -0.47% | KRW 319,000.00 | KRW 323,000.00 | KRW 309,000.00 | 6.48K |
| 2026-07-27 | KRW 317,500.00 | -0.47% | KRW 318,500.00 | KRW 325,500.00 | KRW 317,000.00 | 4.55K |
| 2026-07-24 | KRW 319,000.00 | +1.59% | KRW 307,000.00 | KRW 319,500.00 | KRW 307,000.00 | 6.20K |
| 2026-07-23 | KRW 314,000.00 | +1.45% | KRW 309,500.00 | KRW 314,000.00 | KRW 308,500.00 | 4.78K |
| 2026-07-22 | KRW 309,500.00 | +1.14% | KRW 307,000.00 | KRW 314,500.00 | KRW 307,000.00 | 3.93K |
| 2026-07-21 | KRW 306,000.00 | -0.16% | KRW 304,500.00 | KRW 312,500.00 | KRW 300,000.00 | 3.83K |
| 2026-07-20 | KRW 306,500.00 | -2.08% | KRW 313,000.00 | KRW 314,000.00 | KRW 304,000.00 | 2.77K |
| 2026-07-16 | KRW 313,000.00 | +2.62% | KRW 308,000.00 | KRW 316,000.00 | KRW 306,500.00 | 3.10K |
| 2026-07-15 | KRW 305,000.00 | -0.49% | KRW 310,000.00 | KRW 313,500.00 | KRW 305,000.00 | 5.60K |
| 2026-07-14 | KRW 306,500.00 | -1.92% | KRW 314,500.00 | KRW 315,500.00 | KRW 306,000.00 | 5.60K |
| 2026-07-13 | KRW 312,500.00 | 0.00% | KRW 313,500.00 | KRW 320,000.00 | KRW 303,000.00 | 5.63K |
| 2026-07-10 | KRW 312,500.00 | -5.73% | KRW 327,500.00 | KRW 327,500.00 | KRW 312,500.00 | 7.75K |
| 2026-07-09 | KRW 331,500.00 | +4.41% | KRW 313,000.00 | KRW 331,500.00 | KRW 310,000.00 | 7.62K |
| 2026-07-08 | KRW 317,500.00 | -1.70% | KRW 323,000.00 | KRW 324,000.00 | KRW 312,500.00 | 3.14K |
| 2026-07-07 | KRW 323,000.00 | +1.89% | KRW 320,000.00 | KRW 324,000.00 | KRW 311,000.00 | 3.73K |
| 2026-07-06 | KRW 317,000.00 | -0.63% | KRW 319,500.00 | KRW 321,000.00 | KRW 312,500.00 | 1.94K |
| 2026-07-03 | KRW 319,000.00 | 0.00% | KRW 320,500.00 | KRW 324,000.00 | KRW 311,500.00 | 6.30K |
| 2026-07-02 | KRW 319,000.00 | +3.40% | KRW 307,500.00 | KRW 334,500.00 | KRW 304,000.00 | 5.17K |
| 2026-07-01 | KRW 308,500.00 | +1.82% | KRW 311,500.00 | KRW 313,500.00 | KRW 305,500.00 | 4.18K |
| 2026-06-30 | KRW 303,000.00 | -2.42% | KRW 311,500.00 | KRW 311,500.00 | KRW 301,500.00 | 5.29K |
| 2026-06-29 | KRW 310,500.00 | +5.25% | KRW 297,000.00 | KRW 312,000.00 | KRW 295,000.00 | 4.67K |
| 2026-06-26 | KRW 295,000.00 | -1.67% | KRW 298,000.00 | KRW 299,500.00 | KRW 290,500.00 | 4.59K |
| 2026-06-25 | KRW 300,000.00 | -0.50% | KRW 300,000.00 | KRW 305,000.00 | KRW 298,000.00 | 2.92K |
| 2026-06-24 | KRW 301,500.00 | -0.50% | KRW 306,000.00 | KRW 306,000.00 | KRW 298,000.00 | 5.59K |
| 2026-06-23 | KRW 303,000.00 | -0.98% | KRW 307,000.00 | KRW 311,500.00 | KRW 301,000.00 | 4.91K |
| 2026-06-22 | KRW 306,000.00 | -2.55% | KRW 314,000.00 | KRW 316,500.00 | KRW 306,000.00 | 4.74K |
| 2026-06-19 | KRW 314,000.00 | -1.72% | KRW 322,000.00 | KRW 322,500.00 | KRW 312,000.00 | 6.71K |
| 2026-06-18 | KRW 319,500.00 | -3.47% | KRW 330,500.00 | KRW 331,500.00 | KRW 319,500.00 | 3.97K |
| 2026-06-17 | KRW 331,000.00 | -0.75% | KRW 334,500.00 | KRW 336,500.00 | KRW 330,500.00 | 3.08K |
| 2026-06-16 | KRW 333,500.00 | -0.60% | KRW 333,500.00 | KRW 336,000.00 | KRW 330,500.00 | 3.99K |
| 2026-06-15 | KRW 335,500.00 | +1.82% | KRW 329,000.00 | KRW 335,500.00 | KRW 328,500.00 | 4.57K |
| 2026-06-12 | KRW 329,500.00 | -3.09% | KRW 337,500.00 | KRW 337,500.00 | KRW 329,000.00 | 6.95K |
| 2026-06-11 | KRW 340,000.00 | +7.42% | KRW 312,500.00 | KRW 340,000.00 | KRW 310,500.00 | 16.43K |
| 2026-06-10 | KRW 316,500.00 | -0.78% | KRW 319,000.00 | KRW 320,500.00 | KRW 308,500.00 | 10 |
| 2026-06-09 | KRW 319,000.00 | -0.31% | KRW 311,500.00 | KRW 329,500.00 | KRW 311,500.00 | 5.12K |
| 2026-06-08 | KRW 320,000.00 | -2.59% | KRW 323,000.00 | KRW 323,000.00 | KRW 315,500.00 | 4.30K |
| 2026-06-05 | KRW 328,500.00 | -1.05% | KRW 332,000.00 | KRW 335,000.00 | KRW 325,000.00 | 3.50K |
| 2026-06-04 | KRW 332,000.00 | +0.45% | KRW 330,500.00 | KRW 335,500.00 | KRW 326,000.00 | 6.74K |
| 2026-06-02 | KRW 330,500.00 | -0.60% | KRW 333,000.00 | KRW 334,500.00 | KRW 320,000.00 | 21.75K |
| 2026-06-01 | KRW 332,500.00 | -0.45% | KRW 332,500.00 | KRW 336,000.00 | KRW 330,000.00 | 6.91K |
| 2026-05-29 | KRW 334,000.00 | -1.47% | KRW 334,500.00 | KRW 342,000.00 | KRW 334,000.00 | 5.24K |
| 2026-05-28 | KRW 339,000.00 | -0.44% | KRW 339,500.00 | KRW 339,500.00 | KRW 330,500.00 | 6.07K |
| 2026-05-27 | KRW 340,500.00 | -0.44% | KRW 342,500.00 | KRW 342,500.00 | KRW 336,500.00 | 6.60K |
| 2026-05-26 | KRW 342,000.00 | -2.29% | KRW 353,500.00 | KRW 354,000.00 | KRW 341,500.00 | 6.76K |
| 2026-05-22 | KRW 350,000.00 | +2.34% | KRW 347,000.00 | KRW 351,500.00 | KRW 343,000.00 | 4.17K |
| 2026-05-21 | KRW 342,000.00 | -0.29% | KRW 346,000.00 | KRW 347,000.00 | KRW 341,500.00 | 4.44K |