본문바로가기

Ontide

IR

We Strive to be A trusted Company.
IR

Stocks Information

Refresh

ONTIDE

Base on 2025-07-30 10:32:56

Current price547
change
▲5
Prev Close(￦)
542
Price
537
High
551
Low
537
Upper limit
704
Lower limit
380
PER
0.00
Volume(Stock)
430,669
Volume(￦)
233,940,567
52 weeks high
861
52 weeks low
362
Listed Stocks
68,297,413
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
6,362 551
6,453 550
30,941 549
1,205 548
666 547
546 1
545 1
544 1
543 1
542 15,725

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 547 ▲5 547 546 14,264
15:19:40 551 ▲9 547 546 31,118
15:16:40 543 ▲1 543 541 1
15:16:20 540 ▼2 543 541 6,645
15:15:10 542 0 543 542 13
15:12:20 543 ▲1 543 542 10
15:09:30 542 0 543 542 1,100
15:08:20 542 0 543 542 939
15:08:10 542 0 543 542 350
15:07:50 541 ▼1 542 541 250

Trading by date

Sell Buy
Broker Volume Broker Volume
Yuanta Securities Korea Co L 100,051 Korea Investment Securities 87,112
Korea Investment Securities 90,272 Samsung Securities Co Ltd 76,212
KB Securities CoLtd 89,359 Hongkong and Shanghai Banking 57,719
KiwoomcomSecurities 53,746 Shinhan Securities Co Ltd 54,119
Shinhan Securities Co Ltd 29,365 KB Securities CoLtd 45,311

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
25/07/30 547 ▲5 537 551 537 430,669 233,940,567
25/07/29 542 ▼1 543 543 532 333,563 179,035,944
25/07/28 543 ▼5 547 558 535 524,124 283,279,605
25/07/25 548 ▼10 556 558 542 841,727 460,842,234
25/07/24 558 ▲11 583 651 555 10,146,645 6,083,987,215
25/07/23 547 ▲2 544 557 537 583,335 324,741,523
25/07/22 545 ▼4 544 552 538 408,890 223,109,890
25/07/21 549 ▼5 554 557 534 601,028 327,071,512
25/07/18 554 ▼2 557 566 545 470,763 259,456,662
25/07/17 556 ▼20 573 573 554 498,892 279,928,887