Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 19,000
+850 (4.68%)
Aug 8, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18,870.00 | 18,930.00 | 18,150.00 | 18,150.00 | 18,150.00 | -4.77% | 23,453 |
| Aug 6, 2025 | 17,830.00 | 19,060.00 | 17,750.00 | 19,060.00 | 19,060.00 | 6.90% | 47,528 |
| Aug 5, 2025 | 17,210.00 | 17,970.00 | 17,210.00 | 17,830.00 | 17,830.00 | 2.47% | 17,151 |
| Aug 4, 2025 | 17,100.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 0.17% | 11,853 |
| Aug 1, 2025 | 18,040.00 | 18,100.00 | 17,050.00 | 17,370.00 | 17,370.00 | -4.46% | 34,612 |
| Jul 31, 2025 | 18,490.00 | 18,490.00 | 17,750.00 | 18,180.00 | 18,180.00 | -0.82% | 33,834 |
| Jul 30, 2025 | 18,480.00 | 18,490.00 | 18,030.00 | 18,330.00 | 18,330.00 | -0.81% | 34,284 |
| Jul 29, 2025 | 18,800.00 | 18,980.00 | 18,460.00 | 18,480.00 | 18,480.00 | -1.18% | 26,340 |
| Jul 28, 2025 | 19,000.00 | 19,190.00 | 18,630.00 | 18,700.00 | 18,700.00 | -1.58% | 21,386 |
| Jul 25, 2025 | 19,240.00 | 19,300.00 | 18,960.00 | 19,000.00 | 19,000.00 | -1.25% | 14,052 |
| Jul 24, 2025 | 19,380.00 | 19,440.00 | 18,800.00 | 19,240.00 | 19,240.00 | 0.05% | 17,052 |
| Jul 23, 2025 | 19,400.00 | 19,490.00 | 18,900.00 | 19,230.00 | 19,230.00 | -0.62% | 18,027 |
| Jul 22, 2025 | 19,690.00 | 19,750.00 | 19,130.00 | 19,350.00 | 19,350.00 | -0.62% | 34,326 |
| Jul 21, 2025 | 18,600.00 | 19,890.00 | 18,550.00 | 19,470.00 | 19,470.00 | 4.68% | 62,702 |
| Jul 18, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,600.00 | 18,600.00 | -2.11% | 31,733 |
| Jul 17, 2025 | 18,830.00 | 19,200.00 | 18,830.00 | 19,000.00 | 19,000.00 | 0.11% | 19,848 |
| Jul 16, 2025 | 19,360.00 | 19,360.00 | 18,840.00 | 18,980.00 | 18,980.00 | -1.96% | 20,276 |
| Jul 15, 2025 | 19,230.00 | 19,580.00 | 19,150.00 | 19,360.00 | 19,360.00 | 0.21% | 18,010 |
| Jul 14, 2025 | 19,150.00 | 19,480.00 | 19,110.00 | 19,320.00 | 19,320.00 | 0.10% | 16,500 |
| Jul 11, 2025 | 19,360.00 | 19,430.00 | 19,010.00 | 19,300.00 | 19,300.00 | -0.31% | 18,241 |
| Jul 10, 2025 | 19,610.00 | 19,660.00 | 19,250.00 | 19,360.00 | 19,360.00 | -1.22% | 19,512 |
| Jul 9, 2025 | 19,080.00 | 19,690.00 | 19,010.00 | 19,600.00 | 19,600.00 | 2.73% | 26,464 |
| Jul 8, 2025 | 19,060.00 | 19,450.00 | 18,790.00 | 19,080.00 | 19,080.00 | 0.10% | 32,150 |
| Jul 7, 2025 | 18,810.00 | 19,280.00 | 18,810.00 | 19,060.00 | 19,060.00 | -0.21% | 10,985 |
| Jul 4, 2025 | 19,400.00 | 19,770.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.55% | 57,627 |
| Jul 3, 2025 | 19,100.00 | 19,580.00 | 18,960.00 | 19,400.00 | 19,400.00 | 2.11% | 33,914 |
| Jul 2, 2025 | 19,090.00 | 19,480.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 53,539 |
| Jul 1, 2025 | 19,300.00 | 19,340.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.84% | 24,523 |
| Jun 30, 2025 | 19,500.00 | 19,500.00 | 18,700.00 | 19,060.00 | 19,060.00 | 0.21% | 14,844 |
| Jun 27, 2025 | 19,280.00 | 19,620.00 | 18,650.00 | 19,020.00 | 19,020.00 | -0.16% | 39,393 |
| Jun 26, 2025 | 19,910.00 | 19,960.00 | 18,600.00 | 19,050.00 | 19,050.00 | -4.32% | 114,163 |
| Jun 25, 2025 | 19,770.00 | 20,550.00 | 19,690.00 | 19,910.00 | 19,910.00 | 0.76% | 40,886 |
| Jun 24, 2025 | 21,000.00 | 21,250.00 | 19,700.00 | 19,760.00 | 19,760.00 | -5.90% | 110,268 |
| Jun 23, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 21,000.00 | 21,000.00 | -8.10% | 100,424 |
| Jun 20, 2025 | 22,650.00 | 23,200.00 | 21,850.00 | 22,850.00 | 22,850.00 | 0.88% | 47,779 |
| Jun 19, 2025 | 23,150.00 | 23,350.00 | 22,300.00 | 22,650.00 | 22,650.00 | -1.74% | 46,468 |
| Jun 18, 2025 | 22,500.00 | 23,850.00 | 22,450.00 | 23,050.00 | 23,050.00 | 2.44% | 103,010 |
| Jun 17, 2025 | 21,300.00 | 23,800.00 | 20,900.00 | 22,500.00 | 22,500.00 | 5.88% | 220,639 |
| Jun 16, 2025 | 21,350.00 | 21,700.00 | 20,000.00 | 21,250.00 | 21,250.00 | -1.16% | 104,159 |
| Jun 13, 2025 | 21,850.00 | 21,850.00 | 20,350.00 | 21,500.00 | 21,500.00 | -0.69% | 70,595 |
| Jun 12, 2025 | 22,050.00 | 22,450.00 | 21,350.00 | 21,650.00 | 21,650.00 | -1.81% | 48,787 |
| Jun 11, 2025 | 20,750.00 | 22,800.00 | 20,700.00 | 22,050.00 | 22,050.00 | 6.52% | 190,600 |
| Jun 10, 2025 | 21,400.00 | 21,400.00 | 20,300.00 | 20,700.00 | 20,700.00 | -3.27% | 49,428 |
| Jun 9, 2025 | 19,830.00 | 21,400.00 | 19,760.00 | 21,400.00 | 21,400.00 | 7.97% | 162,941 |
| Jun 5, 2025 | 19,370.00 | 19,930.00 | 19,360.00 | 19,820.00 | 19,820.00 | 2.38% | 45,327 |
| Jun 4, 2025 | 19,010.00 | 19,690.00 | 17,110.00 | 19,360.00 | 19,360.00 | 1.84% | 238,548 |
| Jun 2, 2025 | 20,100.00 | 20,500.00 | 18,930.00 | 19,010.00 | 19,010.00 | -4.52% | 138,408 |
| May 30, 2025 | 19,300.00 | 20,200.00 | 19,070.00 | 19,910.00 | 19,910.00 | 3.70% | 114,278 |
| May 29, 2025 | 19,850.00 | 19,890.00 | 18,960.00 | 19,200.00 | 19,200.00 | -3.52% | 62,868 |
| May 28, 2025 | 20,100.00 | 20,200.00 | 19,400.00 | 19,900.00 | 19,900.00 | -0.50% | 92,412 |