Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 16,070
-290 (-1.77%)
Sep 9, 2025, 1:35 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16,360.00 | 16,490.00 | 16,010.00 | 16,120.00 | - | -1.47% | 7,907 |
| Sep 8, 2025 | 16,350.00 | 16,790.00 | 16,200.00 | 16,360.00 | 16,360.00 | 0.62% | 21,597 |
| Sep 5, 2025 | 16,120.00 | 16,640.00 | 15,880.00 | 16,260.00 | 16,260.00 | 0.99% | 19,137 |
| Sep 4, 2025 | 16,000.00 | 17,230.00 | 15,890.00 | 16,100.00 | 16,100.00 | 3.21% | 95,113 |
| Sep 3, 2025 | 15,300.00 | 15,640.00 | 15,150.00 | 15,600.00 | 15,600.00 | 1.89% | 12,029 |
| Sep 2, 2025 | 15,660.00 | 15,880.00 | 14,550.00 | 15,310.00 | 15,310.00 | -2.67% | 31,895 |
| Sep 1, 2025 | 16,080.00 | 16,080.00 | 15,540.00 | 15,730.00 | 15,730.00 | -2.24% | 12,121 |
| Aug 29, 2025 | 16,120.00 | 16,340.00 | 15,890.00 | 16,090.00 | 16,090.00 | -0.19% | 12,090 |
| Aug 28, 2025 | 16,040.00 | 16,250.00 | 15,890.00 | 16,120.00 | 16,120.00 | 0.56% | 11,285 |
| Aug 27, 2025 | 15,750.00 | 16,130.00 | 15,720.00 | 16,030.00 | 16,030.00 | 1.78% | 8,399 |
| Aug 26, 2025 | 16,400.00 | 16,400.00 | 15,730.00 | 15,750.00 | 15,750.00 | -3.55% | 26,069 |
| Aug 25, 2025 | 15,750.00 | 16,330.00 | 15,620.00 | 16,330.00 | 16,330.00 | 4.68% | 23,541 |
| Aug 22, 2025 | 15,620.00 | 15,890.00 | 15,460.00 | 15,600.00 | 15,600.00 | -0.13% | 19,238 |
| Aug 21, 2025 | 15,960.00 | 16,090.00 | 15,480.00 | 15,620.00 | 15,620.00 | -2.13% | 47,741 |
| Aug 20, 2025 | 16,660.00 | 16,660.00 | 15,960.00 | 15,960.00 | 15,960.00 | -3.86% | 17,320 |
| Aug 19, 2025 | 17,460.00 | 17,790.00 | 16,400.00 | 16,600.00 | 16,600.00 | -4.93% | 46,195 |
| Aug 18, 2025 | 18,240.00 | 18,360.00 | 17,260.00 | 17,460.00 | 17,460.00 | -3.96% | 30,843 |
| Aug 14, 2025 | 18,960.00 | 18,960.00 | 18,150.00 | 18,180.00 | 18,180.00 | -4.37% | 28,089 |
| Aug 13, 2025 | 18,650.00 | 19,400.00 | 18,600.00 | 19,010.00 | 19,010.00 | 2.20% | 28,718 |
| Aug 12, 2025 | 18,730.00 | 19,240.00 | 18,470.00 | 18,600.00 | 18,600.00 | -0.69% | 39,974 |
| Aug 11, 2025 | 19,000.00 | 19,130.00 | 18,510.00 | 18,730.00 | 18,730.00 | -1.42% | 28,691 |
| Aug 8, 2025 | 18,190.00 | 19,240.00 | 18,190.00 | 19,000.00 | 19,000.00 | 4.68% | 21,942 |
| 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 |