본문바로가기

Ontide

IR

We Strive to be A trusted Company.
IR

Stocks Information

Refresh

ONTIDE

Base on 2026-04-18 05:03:48

Current price543
change
▲8
Prev Close(￦)
535
Price
539
High
543
Low
527
Upper limit
695
Lower limit
375
PER
0.00
Volume(Stock)
78,862
Volume(￦)
42,063,951
52 weeks high
861
52 weeks low
405
Listed Stocks
68,375,690
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
50 548
1,300 547
1,050 546
3,113 545
565 544
543 1,952
540 3,681
539 5
536 960
535 102

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 543 ▲8 544 543 4,614
15:20:00 539 ▲4 544 543 20
15:19:30 536 ▲1 539 536 300
15:18:10 536 ▲1 539 536 706
15:16:00 539 ▲4 539 536 50
15:13:10 540 ▲5 539 537 200
15:12:40 540 ▲5 540 537 25
15:12:00 540 ▲5 540 537 1,447
15:11:50 540 ▲5 540 537 100
15:11:30 540 ▲5 540 537 9

Trading by date

Sell Buy
Broker Volume Broker Volume
Mirae Asset Securities Co Ltd 19,030 KiwoomcomSecurities 21,102
Shinhan Securities Co Ltd 14,349 Mirae Asset Securities Co Ltd 18,660
KiwoomcomSecurities 11,215 NH INVESTMENTSECURITIES CO 13,755
Samsung Securities Co Ltd 6,481 Shinhan Securities Co Ltd 6,875
JPMorgan SecuritiesFar East 5,536 Samsung Securities Co Ltd 6,243

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
26/04/17 543 ▲8 539 543 527 78,862 42,063,951
26/04/16 535 ▲20 524 535 515 242,931 127,474,431
26/04/15 515 ▲2 523 523 510 258,433 132,746,132
26/04/14 513 ▲2 511 516 510 89,514 45,890,011
26/04/13 511 ▼6 512 521 510 332,318 171,185,193
26/04/10 517 ▲9 510 518 508 208,799 107,197,970
26/04/09 508 ▲1 507 519 504 383,955 197,039,167
26/04/08 507 ▼4 513 516 505 160,852 81,831,483
26/04/07 511 0 511 516 503 136,105 69,413,565
26/04/06 511 ▲1 510 520 505 75,798 38,722,241