본문바로가기

Ontide

IR

We Strive to be A trusted Company.
IR

Stocks Information

Refresh

ONTIDE

Base on 2026-08-23 03:03:43

Current price799
change
▼27
Prev Close(￦)
826
Price
877
High
897
Low
785
Upper limit
1,073
Lower limit
579
PER
0.00
Volume(Stock)
71,161
Volume(￦)
56,822,558
52 weeks high
1,458
52 weeks low
600
Listed Stocks
34,187,845
Par Value
1000

Ask&Bid

Asking Volume Price(￦) Bid Volume
1,000 810
1,000 809
85 804
3,000 802
1,109 799
797 43
796 71
794 71
793 20
792 271

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 799 ▼27 799 797 524
15:18:20 799 ▼27 799 797 1
15:15:10 798 ▼28 799 798 61
15:11:40 798 ▼28 799 798 17
15:10:20 798 ▼28 799 798 17
15:08:10 798 ▼28 799 798 95
15:03:30 798 ▼28 798 797 1
15:02:50 797 ▼29 798 797 738
14:56:00 797 ▼29 798 797 17
14:52:20 798 ▼28 797 796 98

Trading by date

Sell Buy
Broker Volume Broker Volume
Mirae Asset Securities Co Ltd 33,731 KiwoomcomSecurities 23,258
Shinhan Securities Co Ltd 10,509 Shinhan Securities Co Ltd 8,942
Samsung Securities Co Ltd 7,352 KB Securities CoLtd 7,143
Korea Investment Securities 5,236 Mirae Asset Securities Co Ltd 6,863
Hana Securities 4,237 Korea Investment Securities 6,010

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
26/08/21 799 ▼27 877 897 785 71,161 56,822,558
26/08/20 826 ▼36 855 861 817 105,092 86,652,369
26/08/19 862 ▼34 831 899 825 271,801 233,095,379
26/08/18 896 ▲180 722 916 722 1,277,988 1,121,336,512
26/08/14 716 ▼16 660 716 600 722,013 475,497,632
26/08/13 732 0 732 732 732 0 0
26/08/12 732 ▼81 833 880 732 755,568 574,075,475
26/08/11 813 ▼25 802 853 796 349,906 283,420,697
26/08/10 838 ▲84 750 865 747 300,245 247,816,946
26/08/07 754 ▲15 744 924 664 862,714 686,236,117