Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 6,410.00
+50.00 (0.79%)
Sep 11, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,430.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | 0.79% | 3,902 |
| Sep 10, 2026 | 6,390.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.93% | 1,640 |
| Sep 9, 2026 | 6,520.00 | 6,550.00 | 6,160.00 | 6,420.00 | 6,420.00 | 0.63% | 7,566 |
| Sep 8, 2026 | 6,670.00 | 6,670.00 | 6,370.00 | 6,380.00 | 6,380.00 | -3.92% | 10,811 |
| Sep 7, 2026 | 6,720.00 | 6,720.00 | 6,540.00 | 6,640.00 | 6,640.00 | - | 3,653 |
| Sep 4, 2026 | 6,270.00 | 6,720.00 | 6,270.00 | 6,640.00 | 6,640.00 | 3.27% | 8,242 |
| Sep 3, 2026 | 6,480.00 | 6,870.00 | 6,370.00 | 6,430.00 | 6,430.00 | -0.62% | 9,969 |
| Sep 2, 2026 | 6,680.00 | 6,760.00 | 6,410.00 | 6,470.00 | 6,470.00 | -4.57% | 9,497 |
| Sep 1, 2026 | 6,910.00 | 6,910.00 | 6,640.00 | 6,780.00 | 6,780.00 | -1.88% | 6,130 |
| Aug 31, 2026 | 6,900.00 | 6,940.00 | 6,680.00 | 6,910.00 | 6,910.00 | -0.43% | 8,097 |
| Aug 28, 2026 | 6,660.00 | 6,950.00 | 6,460.00 | 6,940.00 | 6,940.00 | 4.05% | 16,020 |
| Aug 27, 2026 | 6,450.00 | 6,770.00 | 6,450.00 | 6,670.00 | 6,670.00 | 0.45% | 7,117 |
| Aug 26, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.15% | 10,032 |
| Aug 25, 2026 | 6,750.00 | 6,900.00 | 6,430.00 | 6,630.00 | 6,630.00 | -1.92% | 9,067 |
| Aug 24, 2026 | 7,000.00 | 7,500.00 | 6,700.00 | 6,760.00 | 6,760.00 | -0.15% | 108,080 |
| Aug 21, 2026 | 6,830.00 | 6,830.00 | 6,500.00 | 6,770.00 | 6,770.00 | 0.45% | 3,191 |
| Aug 20, 2026 | 6,800.00 | 6,930.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.59% | 3,520 |
| Aug 19, 2026 | 6,540.00 | 6,950.00 | 6,540.00 | 6,780.00 | 6,780.00 | -0.44% | 3,805 |
| Aug 18, 2026 | 7,030.00 | 7,230.00 | 6,710.00 | 6,810.00 | 6,810.00 | -3.13% | 7,719 |
| Aug 14, 2026 | 6,900.00 | 7,050.00 | 6,880.00 | 7,030.00 | 7,030.00 | 1.88% | 4,936 |
| Aug 13, 2026 | 7,190.00 | 7,210.00 | 6,880.00 | 6,900.00 | 6,900.00 | -4.70% | 12,363 |
| Aug 12, 2026 | 7,270.00 | 7,400.00 | 7,070.00 | 7,240.00 | 7,240.00 | -1.09% | 17,283 |
| Aug 11, 2026 | 7,290.00 | 7,450.00 | 7,230.00 | 7,320.00 | 7,320.00 | 0.41% | 26,146 |
| Aug 10, 2026 | 7,100.00 | 7,330.00 | 6,880.00 | 7,290.00 | 7,290.00 | 3.11% | 20,157 |
| Aug 7, 2026 | 7,000.00 | 7,320.00 | 7,000.00 | 7,070.00 | 7,070.00 | 1.58% | 25,146 |
| Aug 6, 2026 | 6,880.00 | 7,080.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.20% | 16,906 |
| Aug 5, 2026 | 6,560.00 | 6,910.00 | 6,400.00 | 6,810.00 | 6,810.00 | 3.81% | 26,369 |
| Aug 4, 2026 | 6,300.00 | 6,560.00 | 6,270.00 | 6,560.00 | 6,560.00 | 5.30% | 10,352 |
| Aug 3, 2026 | 6,000.00 | 6,350.00 | 6,000.00 | 6,230.00 | 6,230.00 | 2.98% | 8,247 |
| Jul 31, 2026 | 5,850.00 | 6,190.00 | 5,850.00 | 6,050.00 | 6,050.00 | 2.72% | 11,023 |
| Jul 30, 2026 | 5,930.00 | 6,040.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.67% | 11,810 |
| Jul 29, 2026 | 5,800.00 | 6,130.00 | 5,520.00 | 5,930.00 | 5,930.00 | -1.17% | 15,377 |
| Jul 28, 2026 | 6,070.00 | 6,090.00 | 5,710.00 | 6,000.00 | 6,000.00 | -1.80% | 4,709 |
| Jul 27, 2026 | 6,140.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.16% | 3,729 |
| Jul 24, 2026 | 6,040.00 | 6,200.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.83% | 8,598 |
| Jul 23, 2026 | 5,820.00 | 6,090.00 | 5,750.00 | 6,050.00 | 6,050.00 | 3.24% | 20,988 |
| Jul 22, 2026 | 5,840.00 | 5,970.00 | 5,710.00 | 5,860.00 | 5,860.00 | -0.34% | 4,797 |
| Jul 21, 2026 | 5,600.00 | 5,960.00 | 5,600.00 | 5,880.00 | 5,880.00 | -0.51% | 9,365 |
| Jul 20, 2026 | 5,720.00 | 5,990.00 | 5,720.00 | 5,910.00 | 5,910.00 | -2.31% | 11,857 |
| Jul 16, 2026 | 5,990.00 | 6,120.00 | 5,820.00 | 6,050.00 | 6,050.00 | -0.33% | 4,653 |
| Jul 15, 2026 | 6,070.00 | 6,130.00 | 5,890.00 | 6,070.00 | 6,070.00 | - | 13,412 |
| Jul 14, 2026 | 5,520.00 | 6,070.00 | 5,520.00 | 6,070.00 | 6,070.00 | 3.06% | 13,196 |
| Jul 13, 2026 | 5,900.00 | 6,070.00 | 5,690.00 | 5,890.00 | 5,890.00 | -0.17% | 8,299 |
| Jul 10, 2026 | 5,640.00 | 6,000.00 | 5,550.00 | 5,900.00 | 5,900.00 | 4.61% | 13,859 |
| Jul 9, 2026 | 5,510.00 | 5,790.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.18% | 9,755 |
| Jul 8, 2026 | 5,640.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.57% | 14,828 |
| Jul 7, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 5,720.00 | 5,720.00 | -3.54% | 16,813 |
| Jul 6, 2026 | 6,090.00 | 6,100.00 | 5,790.00 | 5,930.00 | 5,930.00 | 1.37% | 4,852 |
| Jul 3, 2026 | 5,760.00 | 5,980.00 | 5,560.00 | 5,850.00 | 5,850.00 | 1.74% | 12,013 |
| Jul 2, 2026 | 5,790.00 | 6,060.00 | 5,500.00 | 5,750.00 | 5,750.00 | -0.52% | 6,938 |