ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ONTKRW Ontology

338.00
4.50 (1.35%)
14:17:30 - Realtime Data

ONTKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 333.50 -16.40 -4.69% 350.20 355.60 328.90 5,514,568.00
Jun 13 2024 349.90 -15.60 -4.27% 366.80 376.50 348.60 7,442,881.00
Jun 12 2024 365.50 18.30 5.27% 347.70 368.80 336.20 8,383,905.00
Jun 11 2024 347.20 -20.20 -5.50% 367.80 370.40 339.90 4,596,321.00
Jun 10 2024 367.40 -12.50 -3.29% 380.10 380.10 362.90 3,414,112.00
Jun 09 2024 379.90 -5.20 -1.35% 385.10 388.70 377.10 2,190,449.00
Jun 08 2024 385.10 -23.10 -5.66% 407.50 412.00 380.10 3,875,407.00
Jun 07 2024 408.20 -11.50 -2.74% 419.60 450.80 385.50 7,604,387.00
Jun 06 2024 419.70 -3.00 -0.71% 422.90 423.40 413.10 2,578,667.00
Jun 05 2024 422.70 14.40 3.53% 408.60 423.10 408.00 2,689,025.00
Jun 04 2024 408.30 7.90 1.97% 400.70 411.00 397.10 2,763,704.00
Jun 03 2024 400.40 1.30 0.33% 399.00 409.90 395.10 3,684,815.00
Jun 02 2024 399.10 -3.90 -0.97% 402.60 410.00 396.80 1,908,964.00
Jun 01 2024 403.00 -8.70 -2.11% 410.80 410.80 402.20 1,887,724.00
May 31 2024 411.70 0.400 0.10% 410.70 415.90 401.10 2,806,465.00
May 30 2024 411.30 -13.30 -3.13% 424.30 426.40 407.00 3,648,350.00
May 29 2024 424.60 -5.40 -1.26% 429.90 449.60 423.60 5,284,045.00
May 28 2024 430.00 -7.40 -1.69% 437.50 438.20 423.10 2,883,685.00
May 27 2024 437.40 11.50 2.70% 425.90 441.40 423.10 3,652,313.00
May 26 2024 425.90 -5.40 -1.25% 431.40 433.00 423.00 2,402,270.00
May 25 2024 431.30 4.70 1.10% 427.00 433.30 426.60 2,942,994.00
May 24 2024 426.60 9.70 2.33% 417.40 428.50 406.20 5,719,982.00
May 23 2024 416.90 -18.30 -4.20% 436.00 438.70 399.40 9,027,787.00
May 22 2024 435.20 -14.50 -3.22% 448.80 451.00 431.10 5,642,271.00
May 21 2024 449.70 4.90 1.10% 446.70 454.90 438.80 8,483,010.00
May 20 2024 444.80 25.80 6.16% 419.50 450.00 414.90 10,440,459.00
May 19 2024 419.00 -19.70 -4.49% 438.50 439.10 417.90 3,891,966.00
May 18 2024 438.70 -3.00 -0.68% 442.20 444.00 435.00 4,838,625.00
May 17 2024 441.70 1.00 0.23% 441.00 447.80 434.10 7,520,237.00
May 16 2024 440.70 3.60 0.82% 436.70 455.40 429.70 9,844,231.00
May 15 2024 437.10 29.30 7.18% 407.20 440.90 402.00 8,665,507.00
May 14 2024 407.80 -27.30 -6.27% 434.80 438.70 407.20 8,419,117.00
May 13 2024 435.10 -15.20 -3.38% 451.00 451.80 423.00 9,601,402.00
May 12 2024 450.30 -1.20 -0.27% 452.30 460.60 450.10 3,078,144.00
May 11 2024 451.50 -10.50 -2.27% 461.50 465.60 451.10 5,073,053.00
May 10 2024 462.00 -23.00 -4.74% 482.50 496.90 454.10 10,186,511.00
May 09 2024 485.00 8.50 1.78% 475.20 489.50 461.60 9,157,266.00
May 08 2024 476.50 -1.50 -0.31% 480.70 494.70 471.80 12,868,928.00
May 07 2024 478.00 -17.60 -3.55% 502.70 503.90 477.40 12,152,865.00
May 06 2024 495.60 -25.00 -4.80% 517.00 522.70 493.50 16,961,879.00
May 05 2024 520.60 5.10 0.99% 540.00 540.60 512.80 17,968,542.00
May 04 2024 515.50 3.90 0.76% 511.60 534.30 492.50 20,480,476.00
May 03 2024 511.60 33.40 6.98% 479.70 518.90 461.00 26,166,747.00
May 02 2024 478.20 -29.40 -5.79% 503.70 504.50 469.00 16,350,552.00
May 01 2024 507.60 -25.10 -4.71% 534.40 541.50 473.00 27,488,724.00
Apr 30 2024 532.70 -42.30 -7.36% 570.00 587.80 517.80 25,945,623.00
Apr 29 2024 575.00 26.50 4.83% 563.30 599.20 541.90 25,221,924.00
Apr 28 2024 548.50 29.70 5.72% 513.00 597.90 506.00 22,369,900.00
Apr 27 2024 518.80 -37.00 -6.66% 552.60 557.00 515.10 17,820,386.00
Apr 26 2024 555.80 -16.40 -2.87% 565.00 574.80 535.80 19,621,069.00
Apr 25 2024 572.20 -50.10 -8.05% 607.30 639.40 569.60 21,066,795.00
Apr 24 2024 622.30 4.60 0.74% 628.20 640.30 593.10 21,337,348.00
Apr 23 2024 617.70 -58.60 -8.66% 680.20 731.20 608.00 20,978,038.00
Apr 22 2024 676.30 92.60 15.86% 600.90 697.90 592.00 20,716,256.00
Apr 21 2024 583.70 44.40 8.23% 530.70 619.10 518.90 22,606,074.00
Apr 20 2024 539.30 7.30 1.37% 520.80 581.80 519.90 24,782,189.00
Apr 19 2024 532.00 46.50 9.58% 489.10 577.70 489.10 28,779,191.00
Apr 18 2024 485.50 49.50 11.35% 434.40 500.40 407.90 24,972,030.00
Apr 17 2024 436.00 -51.80 -10.62% 484.00 489.90 432.90 26,200,485.00
Apr 16 2024 487.80 2.00 0.41% 485.50 505.80 442.00 27,951,657.00
Apr 15 2024 485.80 13.00 2.75% 472.30 546.20 450.00 29,494,933.00
Apr 14 2024 472.80 35.60 8.14% 436.00 473.60 394.30 26,228,046.00
Apr 13 2024 437.20 -138.70 -24.08% 580.00 581.70 406.50 30,178,528.00
Apr 12 2024 575.90 19.50 3.50% 548.10 692.50 523.00 22,646,032.00
Apr 11 2024 556.40 27.20 5.14% 523.00 570.40 511.90 21,690,401.00
Apr 10 2024 529.20 41.50 8.51% 488.00 529.30 481.00 13,476,234.00
Apr 09 2024 487.70 -24.70 -4.82% 516.10 516.10 485.20 8,531,664.00
Apr 08 2024 512.40 42.60 9.07% 469.00 521.30 457.20 13,368,548.00
Apr 07 2024 469.80 11.70 2.55% 458.10 475.00 455.30 3,944,713.00
Apr 06 2024 458.10 4.10 0.90% 453.50 462.80 450.70 1,750,877.00
Apr 05 2024 454.00 -13.50 -2.89% 467.40 469.10 442.10 4,589,856.00
Apr 04 2024 467.50 15.50 3.43% 451.70 475.80 445.00 3,848,801.00
Apr 03 2024 452.00 -8.50 -1.85% 459.10 469.10 441.50 3,574,620.00
Apr 02 2024 460.50 -31.20 -6.35% 491.50 491.50 450.70 5,895,536.00
Apr 01 2024 491.70 -28.00 -5.39% 520.30 522.30 480.10 6,239,917.00
Mar 31 2024 519.70 -0.100 -0.02% 519.80 528.00 513.10 2,333,978.00
Mar 30 2024 519.80 -18.10 -3.36% 535.60 538.60 515.00 4,002,858.00
Mar 29 2024 537.90 7.20 1.36% 529.00 540.00 512.30 8,395,448.00
Mar 28 2024 530.70 18.90 3.69% 510.90 535.00 497.80 7,302,829.00
Mar 27 2024 511.80 -20.30 -3.82% 531.30 537.90 498.60 9,562,428.00
Mar 26 2024 532.10 13.50 2.60% 527.30 542.50 515.00 15,378,501.00
Mar 25 2024 518.60 28.10 5.73% 489.40 518.80 482.30 10,979,370.00
Mar 24 2024 490.50 9.70 2.02% 481.40 502.10 476.60 7,608,113.00
Mar 23 2024 480.80 7.00 1.48% 476.30 519.60 469.00 14,742,443.00
Mar 22 2024 473.80 -7.10 -1.48% 480.80 485.70 460.10 7,384,224.00
Mar 21 2024 480.90 7.00 1.48% 498.70 499.10 464.10 11,183,221.00
Mar 20 2024 473.90 38.30 8.79% 437.50 480.00 413.00 7,240,946.00
Mar 19 2024 435.60 -46.00 -9.55% 484.00 487.30 427.00 8,405,283.00
Mar 18 2024 481.60 -16.80 -3.37% 497.80 499.30 470.20 4,922,070.00
Mar 17 2024 498.40 11.90 2.45% 491.10 502.60 456.70 7,158,556.00
Mar 16 2024 486.50 -38.20 -7.28% 525.40 538.00 473.10 10,088,120.00