Orbitech Co., Ltd. 046120
KRX · South Korea · Electronic Technology
KRW 5,380.00+180.00 (+3.46%)
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 5,380.00 | +3.46% | KRW 5,540.00 | KRW 5,550.00 | KRW 5,240.00 | 666.01K |
| 2026-09-30 | KRW 5,200.00 | +2.16% | KRW 5,150.00 | KRW 5,290.00 | KRW 5,110.00 | 326.06K |
| 2026-09-29 | KRW 5,090.00 | -6.43% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,020.00 | 585.53K |
| 2026-09-28 | KRW 5,440.00 | -2.51% | KRW 5,560.00 | KRW 5,680.00 | KRW 5,290.00 | 552.78K |
| 2026-09-23 | KRW 5,580.00 | -3.96% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,500.00 | 678.71K |
| 2026-09-22 | KRW 5,810.00 | +4.31% | KRW 5,630.00 | KRW 5,940.00 | KRW 5,510.00 | 1.38M |
| 2026-09-21 | KRW 5,570.00 | -1.94% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,550.00 | 562.54K |
| 2026-09-18 | KRW 5,680.00 | -1.39% | KRW 5,840.00 | KRW 6,040.00 | KRW 5,630.00 | 1.27M |
| 2026-09-17 | KRW 5,760.00 | +2.86% | KRW 5,630.00 | KRW 5,890.00 | KRW 5,510.00 | 736.65K |
| 2026-09-16 | KRW 5,600.00 | -1.75% | KRW 5,850.00 | KRW 6,030.00 | KRW 5,510.00 | 794.09K |
| 2026-09-15 | KRW 5,700.00 | +3.45% | KRW 5,510.00 | KRW 5,730.00 | KRW 5,410.00 | 1.12M |
| 2026-09-14 | KRW 5,510.00 | -9.23% | KRW 5,900.00 | KRW 6,030.00 | KRW 5,510.00 | 1.44M |
| 2026-09-11 | KRW 6,070.00 | -3.34% | KRW 6,280.00 | KRW 6,430.00 | KRW 5,920.00 | 1.91M |
| 2026-09-10 | KRW 6,280.00 | +1.62% | KRW 6,000.00 | KRW 6,350.00 | KRW 5,730.00 | 2.36M |
| 2026-09-09 | KRW 6,180.00 | +2.15% | KRW 6,510.00 | KRW 6,520.00 | KRW 5,940.00 | 6.74M |
| 2026-09-08 | KRW 6,050.00 | +29.83% | KRW 4,760.00 | KRW 6,050.00 | KRW 4,745.00 | 7.82M |
| 2026-09-07 | KRW 4,660.00 | +7.75% | KRW 4,350.00 | KRW 4,760.00 | KRW 4,330.00 | 317.37K |
| 2026-09-04 | KRW 4,325.00 | +1.53% | KRW 4,295.00 | KRW 4,345.00 | KRW 4,200.00 | 107.12K |
| 2026-09-03 | KRW 4,260.00 | -1.16% | KRW 4,395.00 | KRW 4,400.00 | KRW 4,225.00 | 117.34K |
| 2026-09-02 | KRW 4,310.00 | -3.15% | KRW 4,260.00 | KRW 4,435.00 | KRW 4,260.00 | 131.27K |
| 2026-09-01 | KRW 4,450.00 | -3.89% | KRW 4,630.00 | KRW 4,645.00 | KRW 4,400.00 | 136.02K |
| 2026-08-31 | KRW 4,630.00 | -5.03% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,485.00 | 239.48K |
| 2026-08-28 | KRW 4,875.00 | +1.77% | KRW 4,810.00 | KRW 5,140.00 | KRW 4,700.00 | 428.20K |
| 2026-08-27 | KRW 4,790.00 | +1.70% | KRW 4,700.00 | KRW 4,925.00 | KRW 4,525.00 | 324.39K |
| 2026-08-26 | KRW 4,710.00 | +2.39% | KRW 4,700.00 | KRW 5,100.00 | KRW 4,665.00 | 737.07K |
| 2026-08-25 | KRW 4,600.00 | +10.05% | KRW 4,250.00 | KRW 4,620.00 | KRW 3,905.00 | 309.23K |
| 2026-08-24 | KRW 4,180.00 | -2.11% | KRW 4,270.00 | KRW 4,315.00 | KRW 4,135.00 | 157.30K |
| 2026-08-21 | KRW 4,270.00 | -6.56% | KRW 4,570.00 | KRW 4,575.00 | KRW 4,265.00 | 207.57K |
| 2026-08-20 | KRW 4,570.00 | +0.11% | KRW 4,765.00 | KRW 4,765.00 | KRW 4,530.00 | 108.51K |
| 2026-08-19 | KRW 4,565.00 | -2.46% | KRW 4,645.00 | KRW 4,700.00 | KRW 4,455.00 | 171.21K |
| 2026-08-18 | KRW 4,680.00 | -6.59% | KRW 4,975.00 | KRW 5,010.00 | KRW 4,635.00 | 254.44K |
| 2026-08-14 | KRW 5,010.00 | -3.65% | KRW 5,310.00 | KRW 5,310.00 | KRW 4,970.00 | 363.88K |
| 2026-08-13 | KRW 5,200.00 | +4.00% | KRW 5,100.00 | KRW 5,290.00 | KRW 4,980.00 | 408.57K |
| 2026-08-12 | KRW 5,000.00 | +2.15% | KRW 5,040.00 | KRW 5,060.00 | KRW 4,885.00 | 189.55K |
| 2026-08-11 | KRW 4,895.00 | -2.00% | KRW 4,995.00 | KRW 5,060.00 | KRW 4,800.00 | 180.79K |
| 2026-08-10 | KRW 4,995.00 | +6.50% | KRW 4,790.00 | KRW 5,030.00 | KRW 4,730.00 | 303.61K |
| 2026-08-07 | KRW 4,690.00 | -1.99% | KRW 4,790.00 | KRW 4,850.00 | KRW 4,600.00 | 151.71K |
| 2026-08-06 | KRW 4,785.00 | +0.21% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,570.00 | 195.53K |
| 2026-08-05 | KRW 4,775.00 | -0.42% | KRW 4,840.00 | KRW 4,950.00 | KRW 4,655.00 | 424.92K |
| 2026-08-04 | KRW 4,795.00 | +10.23% | KRW 4,360.00 | KRW 4,850.00 | KRW 4,360.00 | 439.37K |
| 2026-08-03 | KRW 4,350.00 | +5.71% | KRW 4,115.00 | KRW 4,430.00 | KRW 3,920.00 | 459.85K |
| 2026-07-31 | KRW 4,115.00 | +14.94% | KRW 3,755.00 | KRW 4,115.00 | KRW 3,755.00 | 281.04K |
| 2026-07-30 | KRW 3,580.00 | -2.19% | KRW 3,600.00 | KRW 3,865.00 | KRW 3,580.00 | 275.82K |
| 2026-07-29 | KRW 3,660.00 | -9.52% | KRW 4,065.00 | KRW 4,200.00 | KRW 3,565.00 | 343.90K |
| 2026-07-28 | KRW 4,045.00 | -9.10% | KRW 4,340.00 | KRW 4,390.00 | KRW 3,990.00 | 174.24K |
| 2026-07-27 | KRW 4,450.00 | -1.98% | KRW 4,560.00 | KRW 4,730.00 | KRW 4,360.00 | 149.77K |
| 2026-07-24 | KRW 4,540.00 | -4.72% | KRW 4,570.00 | KRW 4,835.00 | KRW 4,530.00 | 162.54K |
| 2026-07-23 | KRW 4,765.00 | +7.56% | KRW 4,465.00 | KRW 4,770.00 | KRW 4,465.00 | 182.91K |
| 2026-07-22 | KRW 4,430.00 | +1.72% | KRW 4,580.00 | KRW 4,665.00 | KRW 4,430.00 | 172.17K |
| 2026-07-21 | KRW 4,355.00 | +0.81% | KRW 4,220.00 | KRW 4,565.00 | KRW 4,175.00 | 235.70K |
| 2026-07-20 | KRW 4,320.00 | -5.78% | KRW 4,365.00 | KRW 4,565.00 | KRW 4,290.00 | 159.07K |
| 2026-07-16 | KRW 4,585.00 | -4.58% | KRW 4,800.00 | KRW 4,900.00 | KRW 4,565.00 | 183.76K |
| 2026-07-15 | KRW 4,805.00 | +6.19% | KRW 4,600.00 | KRW 4,930.00 | KRW 4,550.00 | 235.68K |
| 2026-07-14 | KRW 4,525.00 | -2.69% | KRW 4,610.00 | KRW 4,695.00 | KRW 4,220.00 | 258.41K |
| 2026-07-13 | KRW 4,650.00 | -7.37% | KRW 5,050.00 | KRW 5,200.00 | KRW 4,640.00 | 323.54K |
| 2026-07-10 | KRW 5,020.00 | +4.47% | KRW 4,810.00 | KRW 5,180.00 | KRW 4,810.00 | 965.78K |
| 2026-07-09 | KRW 4,805.00 | +2.13% | KRW 4,700.00 | KRW 4,945.00 | KRW 4,390.00 | 245.89K |
| 2026-07-08 | KRW 4,705.00 | -8.64% | KRW 5,090.00 | KRW 5,130.00 | KRW 4,680.00 | 245.15K |
| 2026-07-07 | KRW 5,150.00 | -3.20% | KRW 5,260.00 | KRW 5,420.00 | KRW 5,000.00 | 185.91K |
| 2026-07-06 | KRW 5,320.00 | -0.93% | KRW 5,380.00 | KRW 5,650.00 | KRW 5,220.00 | 149.67K |
| 2026-07-03 | KRW 5,370.00 | -0.56% | KRW 5,360.00 | KRW 5,470.00 | KRW 5,110.00 | 159.20K |
| 2026-07-02 | KRW 5,400.00 | -7.53% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,300.00 | 233.26K |
| 2026-07-01 | KRW 5,840.00 | +5.04% | KRW 5,640.00 | KRW 6,180.00 | KRW 5,580.00 | 328.30K |
| 2026-06-30 | KRW 5,560.00 | -1.94% | KRW 5,620.00 | KRW 5,820.00 | KRW 5,330.00 | 298.72K |
| 2026-06-29 | KRW 5,670.00 | +12.50% | KRW 4,755.00 | KRW 5,790.00 | KRW 4,755.00 | 433.02K |
| 2026-06-26 | KRW 5,040.00 | -8.20% | KRW 5,380.00 | KRW 5,460.00 | KRW 4,915.00 | 478.32K |
| 2026-06-25 | KRW 5,490.00 | -5.83% | KRW 5,830.00 | KRW 5,950.00 | KRW 5,390.00 | 494.66K |
| 2026-06-24 | KRW 5,830.00 | -4.74% | KRW 6,090.00 | KRW 6,210.00 | KRW 5,600.00 | 425.32K |
| 2026-06-23 | KRW 6,120.00 | -7.83% | KRW 6,450.00 | KRW 7,080.00 | KRW 6,040.00 | 572.16K |
| 2026-06-22 | KRW 6,640.00 | +4.57% | KRW 6,270.00 | KRW 6,660.00 | KRW 6,200.00 | 441.41K |
| 2026-06-19 | KRW 6,350.00 | -8.24% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,200.00 | 566.15K |
| 2026-06-18 | KRW 6,920.00 | -3.62% | KRW 7,630.00 | KRW 7,790.00 | KRW 6,840.00 | 683.31K |
| 2026-06-17 | KRW 7,180.00 | -2.97% | KRW 7,350.00 | KRW 7,620.00 | KRW 7,010.00 | 342.67K |
| 2026-06-16 | KRW 7,400.00 | -0.80% | KRW 7,620.00 | KRW 7,810.00 | KRW 7,330.00 | 390.44K |
| 2026-06-15 | KRW 7,460.00 | +4.92% | KRW 7,480.00 | KRW 7,930.00 | KRW 7,140.00 | 541.52K |
| 2026-06-12 | KRW 7,110.00 | +1.43% | KRW 7,290.00 | KRW 7,380.00 | KRW 7,050.00 | 292.28K |
| 2026-06-11 | KRW 7,010.00 | +2.64% | KRW 6,710.00 | KRW 7,040.00 | KRW 6,610.00 | 318.45K |
| 2026-06-10 | KRW 6,830.00 | -2.29% | KRW 7,050.00 | KRW 7,310.00 | KRW 6,700.00 | 252 |
| 2026-06-09 | KRW 6,990.00 | +2.04% | KRW 6,900.00 | KRW 7,310.00 | KRW 6,900.00 | 382.05K |
| 2026-06-08 | KRW 6,850.00 | -8.54% | KRW 6,740.00 | KRW 7,250.00 | KRW 6,740.00 | 469.70K |
| 2026-06-05 | KRW 7,490.00 | -1.06% | KRW 7,570.00 | KRW 7,650.00 | KRW 6,920.00 | 517.79K |
| 2026-06-04 | KRW 7,570.00 | -1.05% | KRW 7,640.00 | KRW 7,990.00 | KRW 7,000.00 | 392.63K |
| 2026-06-02 | KRW 7,650.00 | -2.80% | KRW 7,870.00 | KRW 7,880.00 | KRW 7,400.00 | 687.17K |
| 2026-06-01 | KRW 7,870.00 | -4.02% | KRW 8,200.00 | KRW 8,830.00 | KRW 7,760.00 | 716.61K |
| 2026-05-29 | KRW 8,200.00 | -3.42% | KRW 8,540.00 | KRW 8,650.00 | KRW 7,700.00 | 770.13K |
| 2026-05-28 | KRW 8,490.00 | -4.07% | KRW 8,850.00 | KRW 9,100.00 | KRW 8,190.00 | 582.71K |
| 2026-05-27 | KRW 8,850.00 | -7.04% | KRW 9,520.00 | KRW 9,800.00 | KRW 8,710.00 | 597.70K |
| 2026-05-26 | KRW 9,520.00 | -0.94% | KRW 9,650.00 | KRW 10,030.00 | KRW 9,510.00 | 461.66K |
| 2026-05-22 | KRW 9,610.00 | -0.10% | KRW 9,930.00 | KRW 10,400.00 | KRW 9,330.00 | 595.50K |
| 2026-05-21 | KRW 9,620.00 | +9.07% | KRW 9,400.00 | KRW 9,890.00 | KRW 9,270.00 | 490.42K |