Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 10,000
+200 (2.04%)
Mar 12, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10,400.00 | 10,400.00 | 9,680.00 | 9,800.00 | 9,800.00 | -4.39% | 102,839 |
| Mar 10, 2026 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 10,250.00 | 2.60% | 13,030 |
| Mar 9, 2026 | 9,730.00 | 10,070.00 | 9,730.00 | 9,990.00 | 9,990.00 | -3.20% | 16,083 |
| Mar 6, 2026 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,320.00 | 1.78% | 35,619 |
| Mar 5, 2026 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 10,140.00 | 10.94% | 45,965 |
| Mar 4, 2026 | 9,680.00 | 9,950.00 | 8,970.00 | 9,140.00 | 9,140.00 | -8.60% | 85,967 |
| Mar 3, 2026 | 10,070.00 | 10,510.00 | 9,980.00 | 10,000.00 | 10,000.00 | -5.93% | 71,106 |
| Feb 27, 2026 | 10,900.00 | 10,900.00 | 10,560.00 | 10,630.00 | 10,630.00 | -1.76% | 14,848 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,570.00 | 10,820.00 | 10,820.00 | -2.26% | 28,569 |
| Feb 25, 2026 | 11,040.00 | 11,260.00 | 10,960.00 | 11,070.00 | 11,070.00 | 0.91% | 27,330 |
| Feb 24, 2026 | 11,250.00 | 11,250.00 | 10,910.00 | 10,970.00 | 10,970.00 | -1.61% | 13,578 |
| Feb 23, 2026 | 10,900.00 | 11,280.00 | 10,870.00 | 11,150.00 | 11,150.00 | 2.29% | 42,846 |
| Feb 20, 2026 | 10,880.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,900.00 | 0.18% | 40,936 |
| Feb 19, 2026 | 10,730.00 | 11,060.00 | 10,710.00 | 10,880.00 | 10,880.00 | 1.68% | 24,089 |
| Feb 13, 2026 | 10,840.00 | 10,850.00 | 10,630.00 | 10,700.00 | 10,700.00 | -2.19% | 13,372 |
| Feb 12, 2026 | 10,940.00 | 11,000.00 | 10,700.00 | 10,940.00 | 10,940.00 | - | 15,706 |
| Feb 11, 2026 | 11,530.00 | 11,530.00 | 10,610.00 | 10,940.00 | 10,940.00 | -2.50% | 38,851 |
| Feb 10, 2026 | 10,590.00 | 11,400.00 | 10,590.00 | 11,220.00 | 11,220.00 | 6.15% | 36,881 |
| Feb 9, 2026 | 10,570.00 | 10,940.00 | 10,570.00 | 10,570.00 | 10,570.00 | - | 32,038 |
| Feb 6, 2026 | 10,870.00 | 10,870.00 | 10,320.00 | 10,570.00 | 10,570.00 | -2.85% | 42,152 |
| Feb 5, 2026 | 11,040.00 | 11,260.00 | 10,800.00 | 10,880.00 | 10,880.00 | -1.63% | 17,939 |
| Feb 4, 2026 | 11,000.00 | 11,060.00 | 10,860.00 | 11,060.00 | 11,060.00 | -0.09% | 33,508 |
| Feb 3, 2026 | 11,060.00 | 11,260.00 | 10,580.00 | 11,070.00 | 11,070.00 | 0.18% | 20,402 |
| Feb 2, 2026 | 11,350.00 | 11,840.00 | 11,010.00 | 11,050.00 | 11,050.00 | -2.64% | 44,597 |
| Jan 30, 2026 | 11,250.00 | 11,420.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.89% | 23,687 |
| Jan 29, 2026 | 11,500.00 | 11,550.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.88% | 18,708 |
| Jan 28, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.70% | 19,858 |
| Jan 27, 2026 | 11,410.00 | 11,640.00 | 11,250.00 | 11,430.00 | 11,430.00 | -0.09% | 11,677 |
| Jan 26, 2026 | 11,180.00 | 11,550.00 | 11,150.00 | 11,440.00 | 11,440.00 | 3.25% | 39,538 |
| Jan 23, 2026 | 10,870.00 | 11,860.00 | 10,630.00 | 11,080.00 | 11,080.00 | 3.26% | 40,833 |
| Jan 22, 2026 | 10,880.00 | 11,000.00 | 10,590.00 | 10,730.00 | 10,730.00 | -1.38% | 32,180 |
| Jan 21, 2026 | 11,010.00 | 11,150.00 | 10,620.00 | 10,880.00 | 10,880.00 | -1.18% | 50,344 |
| Jan 20, 2026 | 10,630.00 | 11,380.00 | 10,550.00 | 11,010.00 | 11,010.00 | 3.57% | 33,809 |
| Jan 19, 2026 | 10,960.00 | 10,960.00 | 10,550.00 | 10,630.00 | 10,630.00 | -3.01% | 27,014 |
| Jan 16, 2026 | 11,140.00 | 11,170.00 | 10,830.00 | 10,960.00 | 10,960.00 | -0.27% | 8,545 |
| Jan 15, 2026 | 10,970.00 | 11,100.00 | 10,850.00 | 10,990.00 | 10,990.00 | 0.18% | 5,629 |
| Jan 14, 2026 | 11,000.00 | 11,100.00 | 10,790.00 | 10,970.00 | 10,970.00 | -0.27% | 7,982 |
| Jan 13, 2026 | 10,900.00 | 11,010.00 | 10,840.00 | 11,000.00 | 11,000.00 | - | 7,178 |
| Jan 12, 2026 | 10,890.00 | 11,070.00 | 10,710.00 | 11,000.00 | 11,000.00 | 1.48% | 12,813 |
| Jan 9, 2026 | 10,750.00 | 10,990.00 | 10,630.00 | 10,840.00 | 10,840.00 | 0.84% | 19,955 |
| Jan 8, 2026 | 11,190.00 | 11,190.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.10% | 56,205 |
| Jan 7, 2026 | 11,600.00 | 11,600.00 | 11,110.00 | 11,210.00 | 11,210.00 | -2.78% | 33,000 |
| Jan 6, 2026 | 11,870.00 | 11,870.00 | 11,440.00 | 11,530.00 | 11,530.00 | -2.86% | 44,976 |
| Jan 5, 2026 | 12,150.00 | 12,150.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.08% | 11,704 |
| Jan 2, 2026 | 11,850.00 | 12,160.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.35% | 9,338 |
| Dec 30, 2025 | 11,860.00 | 11,950.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.17% | 10,507 |
| Dec 29, 2025 | 12,000.00 | 12,010.00 | 11,710.00 | 11,860.00 | 11,860.00 | -1.58% | 13,882 |
| Dec 26, 2025 | 12,280.00 | 12,280.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.50% | 15,186 |
| Dec 24, 2025 | 12,030.00 | 12,140.00 | 11,910.00 | 11,990.00 | 11,990.00 | -0.33% | 7,896 |
| Dec 23, 2025 | 12,170.00 | 12,290.00 | 11,890.00 | 12,030.00 | 12,030.00 | -1.15% | 13,115 |