본문바로가기

Ontide

IR

We Strive to be A trusted Company.
IR

Stocks Information

Refresh

ONTIDE

Base on 2025-02-12 02:58:45

Current price570
change
▲22
Prev Close(￦)
548
Price
548
High
570
Low
536
Upper limit
712
Lower limit
384
PER
0.00
Volume(Stock)
909,810
Volume(￦)
507,973,734
52 weeks high
722
52 weeks low
362
Listed Stocks
67,328,047
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
133 573
5,001 572
2,002 571
2,828 570
370 569
565 338
564 18
563 1
562 2,747
561 6,180

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
14:58:30 569 ▲21 568 565 11
14:57:20 570 ▲22 569 565 22,000
14:54:30 566 ▲18 565 561 1
14:54:10 562 ▲14 565 561 4,488
14:53:10 561 ▲13 562 560 2
14:52:20 560 ▲12 562 560 4,000
14:52:10 561 ▲13 562 561 1,769
14:52:00 562 ▲14 562 561 1,542
14:50:40 566 ▲18 564 563 352
14:50:30 566 ▲18 566 563 100

Trading by date

Sell Buy
Broker Volume Broker Volume
Korea Investment S 159,245 HanaFI 518,302
MRASDW 146,684 Kiwoomcom Securitie 102,428
Kiwoomcom Securitie 138,923 Samsung Securities C 82,272
Samsung Securities C 92,502 Daishin Securities C 65,669
KB Sec 60,559 Korea Investment S 27,981

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
25/02/12 565 ▲17 548 570 536 887,809 495,466,279
25/02/11 548 ▲23 528 552 518 574,507 307,683,114
25/02/10 525 ▲20 502 532 495 355,736 180,405,031
25/02/07 505 ▼1 512 514 502 290,302 146,940,316
25/02/06 506 ▲1 505 512 501 137,811 69,716,154
25/02/05 505 ▲7 501 510 497 270,662 135,987,017
25/02/04 498 ▲7 489 503 483 225,434 111,745,912
25/02/03 491 ▼9 490 500 470 434,856 210,802,933
25/01/31 500 ▼15 515 527 500 619,920 313,278,148
25/01/24 515 ▲17 498 607 498 6,795,448 3,770,038,681