Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 5,860.00
-20.00 (-0.34%)
Jul 22, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,770.00 | 5,950.00 | 5,670.00 | 5,780.00 | 5,780.00 | - | 17,809 |
| Jun 30, 2026 | 6,030.00 | 6,200.00 | 5,770.00 | 5,780.00 | 5,780.00 | -5.40% | 16,227 |
| Jun 29, 2026 | 5,200.00 | 6,130.00 | 5,200.00 | 6,110.00 | 6,110.00 | 13.36% | 45,283 |
| Jun 26, 2026 | 5,600.00 | 5,610.00 | 5,360.00 | 5,390.00 | 5,390.00 | -4.60% | 30,808 |
| Jun 25, 2026 | 5,620.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 42,850 |
| Jun 24, 2026 | 5,330.00 | 5,780.00 | 5,330.00 | 5,720.00 | 5,720.00 | 3.81% | 53,314 |
| Jun 23, 2026 | 6,010.00 | 6,100.00 | 5,410.00 | 5,510.00 | 5,510.00 | -10.11% | 46,330 |
| Jun 22, 2026 | 6,350.00 | 6,410.00 | 6,010.00 | 6,130.00 | 6,130.00 | -3.46% | 34,253 |
| Jun 19, 2026 | 6,590.00 | 6,660.00 | 6,030.00 | 6,350.00 | 6,350.00 | -3.64% | 40,091 |
| Jun 18, 2026 | 6,660.00 | 6,930.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.79% | 36,267 |
| Jun 17, 2026 | 6,630.00 | 6,800.00 | 6,520.00 | 6,710.00 | 6,710.00 | 0.45% | 13,400 |
| Jun 16, 2026 | 6,640.00 | 6,740.00 | 6,410.00 | 6,680.00 | 6,680.00 | 1.06% | 31,318 |
| Jun 15, 2026 | 6,610.00 | 6,760.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.15% | 19,318 |
| Jun 12, 2026 | 6,400.00 | 6,770.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 24,419 |
| Jun 11, 2026 | 6,480.00 | 6,480.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.39% | 12,184 |
| Jun 10, 2026 | 6,310.00 | 6,700.00 | 6,160.00 | 6,490.00 | 6,490.00 | 2.53% | 14,826 |
| Jun 9, 2026 | 5,930.00 | 6,550.00 | 5,930.00 | 6,330.00 | 6,330.00 | 2.93% | 35,134 |
| Jun 8, 2026 | 6,700.00 | 6,700.00 | 6,020.00 | 6,150.00 | 6,150.00 | -8.89% | 78,829 |
| Jun 5, 2026 | 7,280.00 | 7,280.00 | 6,630.00 | 6,750.00 | 6,750.00 | -1.46% | 26,658 |
| Jun 4, 2026 | 6,890.00 | 7,000.00 | 6,770.00 | 6,850.00 | 6,850.00 | -0.58% | 25,363 |
| Jun 2, 2026 | 6,600.00 | 6,990.00 | 6,480.00 | 6,890.00 | 6,890.00 | 2.38% | 66,743 |
| Jun 1, 2026 | 6,790.00 | 6,820.00 | 6,500.00 | 6,730.00 | 6,730.00 | -1.46% | 56,127 |
| May 29, 2026 | 7,030.00 | 7,240.00 | 6,800.00 | 6,830.00 | 6,830.00 | -4.34% | 49,380 |
| May 28, 2026 | 7,380.00 | 7,380.00 | 6,910.00 | 7,140.00 | 7,140.00 | -3.25% | 74,385 |
| May 27, 2026 | 7,590.00 | 7,590.00 | 7,290.00 | 7,380.00 | 7,380.00 | -4.16% | 63,597 |
| May 26, 2026 | 8,150.00 | 8,150.00 | 7,560.00 | 7,700.00 | 7,700.00 | -0.65% | 76,116 |
| May 22, 2026 | 7,440.00 | 7,760.00 | 7,440.00 | 7,750.00 | 7,750.00 | 4.45% | 41,902 |
| May 21, 2026 | 7,440.00 | 7,730.00 | 7,350.00 | 7,420.00 | 7,420.00 | 0.13% | 57,683 |
| May 20, 2026 | 7,900.00 | 7,900.00 | 7,310.00 | 7,410.00 | 7,410.00 | -5.24% | 122,556 |
| May 19, 2026 | 7,820.00 | 8,070.00 | 7,610.00 | 7,820.00 | 7,820.00 | -2.13% | 99,779 |
| May 18, 2026 | 8,730.00 | 8,730.00 | 7,980.00 | 7,990.00 | 7,990.00 | -6.44% | 140,169 |
| May 15, 2026 | 9,180.00 | 9,180.00 | 8,540.00 | 8,540.00 | 8,540.00 | -6.97% | 133,390 |
| May 14, 2026 | 9,040.00 | 9,580.00 | 8,930.00 | 9,180.00 | 9,180.00 | 2.57% | 211,305 |
| May 13, 2026 | 9,610.00 | 9,790.00 | 8,940.00 | 8,950.00 | 8,950.00 | -3.24% | 278,143 |
| May 12, 2026 | 9,010.00 | 10,310.00 | 8,660.00 | 9,250.00 | 9,250.00 | 4.05% | 1,322,599 |
| May 11, 2026 | 8,580.00 | 10,390.00 | 8,450.00 | 8,890.00 | 8,890.00 | 3.61% | 1,074,992 |