Stock listing
KRX:005320 ONTIDE Corp. (온타이드) 주가
Follow ONTIDE Corp. into a list and get an email when it puts out news.
Share price · KRX:005320
₩1,140.00 KRW -102.00 (-8.2%)
Close on Oct 30, 2026
- Day range
- ₩1,076.00 – ₩1,217.00 KRWOct 30, 2026
- Volume
- 339,045 sharesOct 30, 2026
- Market cap
- ₩38.34B KRWAt the close on Oct 30, 2026 · price × 33.63M shares outstanding
- 52-week range
- ₩600.00 – ₩1,675.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩387.8M KRWMedian day 260,063 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005320 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,140.00 | -102.00 | -8.2% | ₩1,217.00 | ₩1,217.00 | ₩1,076.00 | 339,045 | |
| ₩1,242.00 | -44.00 | -3.4% | ₩1,285.00 | ₩1,287.00 | ₩1,187.00 | 303,283 | |
| ₩1,286.00 | -14.00 | -1.1% | ₩1,300.00 | ₩1,331.00 | ₩1,224.00 | 425,709 | |
| ₩1,300.00 | -25.00 | -1.9% | ₩1,312.00 | ₩1,390.00 | ₩1,300.00 | 331,436 | |
| ₩1,325.00 | -15.00 | -1.1% | ₩1,340.00 | ₩1,396.00 | ₩1,275.00 | 281,671 | |
| ₩1,340.00 | -65.00 | -4.6% | ₩1,404.00 | ₩1,404.00 | ₩1,234.00 | 483,190 | |
| ₩1,405.00 | -164.00 | -10.5% | ₩1,547.00 | ₩1,589.00 | ₩1,405.00 | 371,517 | |
| ₩1,569.00 | +57.00 | +3.8% | ₩1,530.00 | ₩1,645.00 | ₩1,510.00 | 310,661 | |
| ₩1,512.00 | -103.00 | -6.4% | ₩1,617.00 | ₩1,633.00 | ₩1,487.00 | 306,506 | |
| ₩1,615.00 | -40.00 | -2.4% | ₩1,655.00 | ₩1,661.00 | ₩1,594.00 | 243,698 | |
| ₩1,655.00 | -1.00 | -0.1% | ₩1,664.00 | ₩1,675.00 | ₩1,567.00 | 271,801 | |
| ₩1,656.00 | +4.00 | +0.2% | ₩1,650.00 | ₩1,669.00 | ₩1,618.00 | 360,556 | |
| ₩1,652.00 | +17.00 | +1.0% | ₩1,635.00 | ₩1,673.00 | ₩1,632.00 | 287,045 | |
| ₩1,635.00 | +25.00 | +1.6% | ₩1,620.00 | ₩1,650.00 | ₩1,570.00 | 244,889 | |
| ₩1,610.00 | +10.00 | +0.6% | ₩1,600.00 | ₩1,639.00 | ₩1,571.00 | 290,624 | |
| ₩1,600.00 | +44.00 | +2.8% | ₩1,560.00 | ₩1,614.00 | ₩1,510.00 | 329,210 | |
| ₩1,556.00 | +61.00 | +4.1% | ₩1,495.00 | ₩1,557.00 | ₩1,447.00 | 354,881 | |
| ₩1,495.00 | +78.00 | +5.5% | ₩1,417.00 | ₩1,520.00 | ₩1,350.00 | 422,092 | |
| ₩1,417.00 | +93.00 | +7.0% | ₩1,330.00 | ₩1,441.00 | ₩1,308.00 | 403,223 | |
| ₩1,324.00 | +54.00 | +4.3% | ₩1,270.00 | ₩1,324.00 | ₩1,242.00 | 200,025 | |
| ₩1,270.00 | -10.00 | -0.8% | ₩1,280.00 | ₩1,280.00 | ₩1,230.00 | 67,291 | |
| ₩1,280.00 | -49.00 | -3.7% | ₩1,338.00 | ₩1,356.00 | ₩1,209.00 | 184,177 | |
| ₩1,329.00 | +59.00 | +4.6% | ₩1,271.00 | ₩1,329.00 | ₩1,252.00 | 115,891 | |
| ₩1,270.00 | +43.00 | +3.5% | ₩1,227.00 | ₩1,277.00 | ₩1,202.00 | 159,829 | |
| ₩1,227.00 | -53.00 | -4.1% | ₩1,280.00 | ₩1,280.00 | ₩1,190.00 | 233,857 | |
| ₩1,280.00 | -68.00 | -5.0% | ₩1,349.00 | ₩1,356.00 | ₩1,240.00 | 248,324 | |
| ₩1,348.00 | +77.00 | +6.1% | ₩1,280.00 | ₩1,349.00 | ₩1,280.00 | 321,626 | |
| ₩1,271.00 | +41.00 | +3.3% | ₩1,248.00 | ₩1,271.00 | ₩1,220.00 | 238,859 | |
| ₩1,230.00 | +12.00 | +1.0% | ₩1,222.00 | ₩1,249.00 | ₩1,210.00 | 183,234 | |
| ₩1,218.00 | +8.00 | +0.7% | ₩1,210.00 | ₩1,226.00 | ₩1,180.00 | 184,100 | |
| ₩1,210.00 | +7.00 | +0.6% | ₩1,205.00 | ₩1,239.00 | ₩1,187.00 | 113,499 | |
| ₩1,203.00 | +20.00 | +1.7% | ₩1,183.00 | ₩1,217.00 | ₩1,171.00 | 97,316 | |
| ₩1,183.00 | +4.00 | +0.3% | ₩1,179.00 | ₩1,185.00 | ₩1,151.00 | 48,889 | |
| ₩1,179.00 | +4.00 | +0.3% | ₩1,185.00 | ₩1,187.00 | ₩1,135.00 | 91,975 | |
| ₩1,175.00 | -12.00 | -1.0% | ₩1,187.00 | ₩1,205.00 | ₩1,140.00 | 134,461 | |
| ₩1,187.00 | -18.00 | -1.5% | ₩1,225.00 | ₩1,225.00 | ₩1,145.00 | 208,586 | |
| ₩1,205.00 | +47.00 | +4.1% | ₩1,158.00 | ₩1,225.00 | ₩1,149.00 | 485,518 | |
| ₩1,158.00 | +12.00 | +1.0% | ₩1,134.00 | ₩1,203.00 | ₩1,122.00 | 526,577 | |
| ₩1,146.00 | +106.00 | +10.2% | ₩1,013.00 | ₩1,227.00 | ₩1,010.00 | 3,040,738 | |
| ₩1,040.00 | +240.00 | +30.0% | ₩820.00 | ₩1,040.00 | ₩798.00 | 1,496,940 | |
| ₩800.00 | +10.00 | +1.3% | ₩805.00 | ₩854.00 | ₩780.00 | 358,189 | |
| ₩790.00 | 0.00 | 0.0% | ₩790.00 | ₩808.00 | ₩761.00 | 82,190 | |
| ₩790.00 | +8.00 | +1.0% | ₩776.00 | ₩803.00 | ₩740.00 | 100,253 | |
| ₩782.00 | +20.00 | +2.6% | ₩778.00 | ₩791.00 | ₩729.00 | 40,568 | |
| ₩762.00 | +26.00 | +3.5% | ₩735.00 | ₩820.00 | ₩730.00 | 78,829 | |
| ₩736.00 | -63.00 | -7.9% | ₩809.00 | ₩830.00 | ₩692.00 | 191,480 | |
| ₩799.00 | -27.00 | -3.3% | ₩877.00 | ₩897.00 | ₩785.00 | 71,161 | |
| ₩826.00 | -36.00 | -4.2% | ₩855.00 | ₩861.00 | ₩817.00 | 105,092 | |
| ₩862.00 | -34.00 | -3.8% | ₩831.00 | ₩899.00 | ₩825.00 | 271,801 | |
| ₩896.00 | +180.00 | +25.1% | ₩722.00 | ₩916.00 | ₩722.00 | 1,277,988 | |
| ₩716.00 | -16.00 | -2.2% | ₩660.00 | ₩716.00 | ₩600.00 | 722,013 | |
| ₩732.00 | 0.00 | 0.0% | ₩732.00 | ₩732.00 | ₩732.00 | 0 | |
| ₩732.00 | -81.00 | -10.0% | ₩833.00 | ₩880.00 | ₩732.00 | 755,568 | |
| ₩813.00 | -25.00 | -3.0% | ₩802.00 | ₩853.00 | ₩796.00 | 349,906 | |
| ₩838.00 | +84.00 | +11.1% | ₩750.00 | ₩865.00 | ₩747.00 | 300,245 | |
| ₩754.00 | +15.00 | +2.0% | ₩744.00 | ₩924.00 | ₩664.00 | 862,714 | |
| ₩739.00 | -17.00 | -2.2% | ₩732.00 | ₩786.00 | ₩656.00 | 388,844 | |
| ₩756.00 | +23.00 | +3.1% | ₩748.00 | ₩760.00 | ₩736.00 | 34,653 | |
| ₩733.00 | -9.00 | -1.2% | ₩742.00 | ₩751.00 | ₩712.00 | 85,007 | |
| ₩742.00 | +30.00 | +4.2% | ₩689.00 | ₩757.00 | ₩689.00 | 62,034 | |
| ₩712.00 | +16.00 | +2.3% | ₩690.00 | ₩712.00 | ₩660.00 | 60,386 | |
| ₩696.00 | -5.00 | -0.7% | ₩680.00 | ₩726.00 | ₩663.00 | 55,384 |
- Ticker
- KRX:005320
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- KRX
- Currency
- KRW
ONTIDE Corp. on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
Log in to ask 6ix AI your own questions about ONTIDE Corp.