Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 11,080
+350 (3.26%)
Jan 23, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 11,890.00 | 12,200.00 | 11,810.00 | 12,170.00 | 12,170.00 | 2.35% | 13,359 |
| Dec 19, 2025 | 12,000.00 | 12,040.00 | 11,810.00 | 11,890.00 | 11,890.00 | -0.92% | 15,854 |
| Dec 18, 2025 | 11,870.00 | 12,040.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.33% | 5,855 |
| Dec 17, 2025 | 11,830.00 | 12,150.00 | 11,800.00 | 11,960.00 | 11,960.00 | 0.67% | 19,301 |
| Dec 16, 2025 | 12,150.00 | 12,280.00 | 11,880.00 | 11,880.00 | 11,880.00 | -2.38% | 30,568 |
| Dec 15, 2025 | 12,070.00 | 12,310.00 | 12,070.00 | 12,170.00 | 12,170.00 | -1.14% | 9,081 |
| Dec 12, 2025 | 12,370.00 | 12,370.00 | 12,110.00 | 12,310.00 | 12,310.00 | -0.57% | 22,671 |
| Dec 11, 2025 | 12,250.00 | 12,445.00 | 12,120.00 | 12,380.00 | 12,380.00 | 1.56% | 10,332 |
| Dec 10, 2025 | 12,520.00 | 12,570.00 | 12,190.00 | 12,190.00 | 12,190.00 | -2.48% | 28,094 |
| Dec 9, 2025 | 12,530.00 | 12,700.00 | 12,460.00 | 12,500.00 | 12,500.00 | -0.24% | 5,799 |
| Dec 8, 2025 | 12,700.00 | 12,760.00 | 12,430.00 | 12,530.00 | 12,530.00 | -1.26% | 18,942 |
| 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 |