본문바로가기

Ontide

IR

We Strive to be A trusted Company.
IR

Stocks Information

Refresh

ONTIDE

Base on 2025-09-18 10:04:18

Current price533
change
▼7
Prev Close(￦)
540
Price
544
High
544
Low
530
Upper limit
702
Lower limit
378
PER
0.00
Volume(Stock)
203,495
Volume(￦)
108,921,915
52 weeks high
861
52 weeks low
362
Listed Stocks
68,375,690
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
1,801 541
4,579 540
2,755 539
200 538
1,000 536
533 2,664
532 468
531 5,828
530 14,377
529 13,219

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 533 ▼7 536 533 6,884
15:19:50 538 ▼2 536 533 801
15:19:40 538 ▼2 539 538 199
15:19:10 536 ▼4 538 536 57
15:18:20 539 ▼1 536 535 7,000
15:10:10 537 ▼3 535 534 1
15:09:50 537 ▼3 537 534 7,000
15:01:40 535 ▼5 535 534 99
15:00:20 539 ▼1 536 535 4,000
14:55:00 532 ▼8 534 532 5,684

Trading by date

Sell Buy
Broker Volume Broker Volume
Samsung Securities Co Ltd 27,542 KiwoomcomSecurities 50,002
KiwoomcomSecurities 25,238 Shinhan Securities Co Ltd 33,419
Korea Investment Securities 24,625 Korea Investment Securities 27,947
NH INVESTMENTSECURITIES CO 22,592 KB Securities CoLtd 24,568
Mirae Asset Securities Co Ltd 22,145 Mirae Asset Securities Co Ltd 13,774

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
25/09/18 533 ▼7 544 544 530 203,495 108,921,915
25/09/17 540 ▲6 534 540 529 173,701 92,783,120
25/09/16 534 ▼12 545 545 531 216,609 115,943,496
25/09/15 546 ▼10 556 556 534 417,814 225,653,867
25/09/12 556 0 556 558 543 182,092 100,276,290
25/09/11 556 ▲14 539 556 537 309,179 168,271,580
25/09/10 542 ▲4 538 545 535 139,866 75,459,248
25/09/09 538 ▲6 528 541 528 150,122 80,235,451
25/09/08 532 ▲4 527 532 527 146,697 77,510,466
25/09/05 528 ▼7 531 536 526 179,802 95,038,527