Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 12,690
+200 (1.60%)
At close: Dec 5, 2025
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,740.00 | 12,740.00 | 12,360.00 | 12,690.00 | 12,690.00 | 1.60% | 14,371 |
| Dec 4, 2025 | 12,620.00 | 12,680.00 | 12,310.00 | 12,490.00 | 12,490.00 | -1.03% | 26,093 |
| Dec 3, 2025 | 13,140.00 | 13,140.00 | 12,570.00 | 12,620.00 | 12,620.00 | -2.17% | 28,992 |
| Dec 2, 2025 | 12,910.00 | 12,910.00 | 12,660.00 | 12,900.00 | 12,900.00 | -0.46% | 9,948 |
| Dec 1, 2025 | 12,870.00 | 13,290.00 | 12,720.00 | 12,960.00 | 12,960.00 | 0.70% | 29,695 |
| Nov 28, 2025 | 12,500.00 | 12,890.00 | 12,500.00 | 12,870.00 | 12,870.00 | 2.88% | 11,605 |
| Nov 27, 2025 | 12,580.00 | 12,840.00 | 12,410.00 | 12,510.00 | 12,510.00 | -0.40% | 13,437 |
| Nov 26, 2025 | 12,840.00 | 12,840.00 | 12,360.00 | 12,560.00 | 12,560.00 | 0.32% | 16,759 |
| Nov 25, 2025 | 12,330.00 | 12,860.00 | 12,210.00 | 12,520.00 | 12,520.00 | 0.72% | 8,381 |
| Nov 24, 2025 | 12,400.00 | 12,680.00 | 12,290.00 | 12,430.00 | 12,430.00 | 0.57% | 16,790 |
| Nov 21, 2025 | 12,600.00 | 12,600.00 | 12,350.00 | 12,360.00 | 12,360.00 | -3.06% | 14,356 |
| Nov 20, 2025 | 12,890.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.09% | 18,521 |
| Nov 19, 2025 | 12,690.00 | 13,090.00 | 12,450.00 | 12,890.00 | 12,890.00 | 1.58% | 15,575 |
| Nov 18, 2025 | 13,180.00 | 13,180.00 | 12,690.00 | 12,690.00 | 12,690.00 | -3.86% | 26,030 |
| Nov 17, 2025 | 14,000.00 | 14,000.00 | 13,110.00 | 13,200.00 | 13,200.00 | -4.42% | 37,632 |
| Nov 14, 2025 | 13,820.00 | 14,600.00 | 13,560.00 | 13,810.00 | 13,810.00 | -0.29% | 28,075 |
| Nov 13, 2025 | 13,800.00 | 14,500.00 | 13,390.00 | 13,850.00 | 13,850.00 | 2.67% | 50,872 |
| Nov 12, 2025 | 13,090.00 | 13,780.00 | 12,950.00 | 13,490.00 | 13,490.00 | 4.17% | 43,821 |
| Nov 11, 2025 | 13,050.00 | 13,290.00 | 12,750.00 | 12,950.00 | 12,950.00 | -1.07% | 38,721 |
| Nov 10, 2025 | 12,420.00 | 13,170.00 | 12,420.00 | 13,090.00 | 13,090.00 | 5.48% | 48,712 |
| Nov 7, 2025 | 12,930.00 | 13,030.00 | 12,120.00 | 12,410.00 | 12,410.00 | -4.76% | 54,473 |
| Nov 6, 2025 | 12,720.00 | 13,070.00 | 12,550.00 | 13,030.00 | 13,030.00 | 2.52% | 52,292 |
| Nov 5, 2025 | 13,220.00 | 13,220.00 | 12,200.00 | 12,710.00 | 12,710.00 | -1.85% | 37,443 |
| Nov 4, 2025 | 12,720.00 | 13,180.00 | 12,580.00 | 12,950.00 | 12,950.00 | 1.73% | 23,739 |
| Nov 3, 2025 | 12,810.00 | 13,090.00 | 12,650.00 | 12,730.00 | 12,730.00 | -1.47% | 40,818 |
| Oct 31, 2025 | 13,020.00 | 13,190.00 | 12,890.00 | 12,920.00 | 12,920.00 | -1.00% | 24,005 |
| Oct 30, 2025 | 13,650.00 | 13,650.00 | 13,040.00 | 13,050.00 | 13,050.00 | -4.40% | 35,766 |
| Oct 29, 2025 | 13,680.00 | 13,860.00 | 13,260.00 | 13,650.00 | 13,650.00 | -0.22% | 26,915 |
| Oct 28, 2025 | 13,510.00 | 13,860.00 | 13,470.00 | 13,680.00 | 13,680.00 | 1.33% | 8,967 |
| Oct 27, 2025 | 13,330.00 | 13,650.00 | 13,260.00 | 13,500.00 | 13,500.00 | 1.28% | 15,475 |
| Oct 24, 2025 | 13,300.00 | 13,460.00 | 13,170.00 | 13,330.00 | 13,330.00 | 0.23% | 27,976 |
| Oct 23, 2025 | 13,430.00 | 13,490.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.97% | 14,905 |
| Oct 22, 2025 | 13,540.00 | 13,550.00 | 13,210.00 | 13,430.00 | 13,430.00 | -1.83% | 47,946 |
| Oct 21, 2025 | 13,780.00 | 13,910.00 | 13,590.00 | 13,680.00 | 13,680.00 | -0.94% | 30,173 |
| Oct 20, 2025 | 13,830.00 | 14,150.00 | 13,410.00 | 13,810.00 | 13,810.00 | -0.14% | 26,353 |
| Oct 17, 2025 | 14,080.00 | 14,080.00 | 13,570.00 | 13,830.00 | 13,830.00 | -1.78% | 39,507 |
| Oct 16, 2025 | 13,940.00 | 14,490.00 | 13,940.00 | 14,080.00 | 14,080.00 | 0.57% | 23,408 |
| Oct 15, 2025 | 13,960.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.29% | 22,555 |
| Oct 14, 2025 | 14,020.00 | 14,260.00 | 13,850.00 | 13,960.00 | 13,960.00 | -1.27% | 28,046 |
| Oct 13, 2025 | 14,100.00 | 14,520.00 | 13,980.00 | 14,140.00 | 14,140.00 | -2.82% | 22,182 |
| Oct 10, 2025 | 14,530.00 | 14,630.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.61% | 21,451 |
| Oct 2, 2025 | 14,500.00 | 14,960.00 | 14,500.00 | 14,640.00 | 14,640.00 | -0.41% | 13,737 |
| Oct 1, 2025 | 14,450.00 | 14,800.00 | 14,210.00 | 14,700.00 | 14,700.00 | 1.45% | 20,477 |
| Sep 30, 2025 | 14,670.00 | 14,690.00 | 14,400.00 | 14,490.00 | 14,490.00 | -1.56% | 13,908 |
| Sep 29, 2025 | 14,300.00 | 14,800.00 | 14,210.00 | 14,720.00 | 14,720.00 | 3.59% | 32,277 |
| Sep 26, 2025 | 14,900.00 | 14,900.00 | 13,980.00 | 14,210.00 | 14,210.00 | -4.31% | 59,887 |
| Sep 25, 2025 | 15,130.00 | 15,350.00 | 14,850.00 | 14,850.00 | 14,850.00 | -4.50% | 41,350 |
| Sep 24, 2025 | 15,640.00 | 15,700.00 | 14,860.00 | 15,550.00 | 15,550.00 | -0.58% | 72,818 |
| Sep 23, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,640.00 | 15,640.00 | -4.05% | 55,114 |
| Sep 22, 2025 | 16,180.00 | 16,470.00 | 15,980.00 | 16,300.00 | 16,300.00 | 0.49% | 25,069 |