Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 6,750.00
-100.00 (-1.46%)
At close: Jun 5, 2026
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8,460.00 | 8,950.00 | 8,440.00 | 8,580.00 | 8,580.00 | 1.42% | 58,400 |
| May 7, 2026 | 8,690.00 | 8,740.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.94% | 37,945 |
| May 6, 2026 | 8,910.00 | 8,920.00 | 8,530.00 | 8,540.00 | 8,540.00 | -4.04% | 43,041 |
| May 4, 2026 | 9,190.00 | 9,250.00 | 8,850.00 | 8,900.00 | 8,900.00 | -1.87% | 40,126 |
| Apr 30, 2026 | 9,230.00 | 9,270.00 | 9,020.00 | 9,070.00 | 9,070.00 | -1.73% | 39,006 |
| Apr 29, 2026 | 9,170.00 | 9,280.00 | 9,080.00 | 9,230.00 | 9,230.00 | 1.10% | 21,901 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 9,080.00 | 9,130.00 | 9,130.00 | -2.14% | 46,311 |
| Apr 27, 2026 | 9,440.00 | 9,530.00 | 9,300.00 | 9,330.00 | 9,330.00 | -0.85% | 59,376 |
| Apr 24, 2026 | 9,650.00 | 9,650.00 | 9,160.00 | 9,410.00 | 9,410.00 | -1.47% | 97,946 |
| Apr 23, 2026 | 9,460.00 | 9,920.00 | 9,440.00 | 9,550.00 | 9,550.00 | 1.06% | 99,865 |
| Apr 22, 2026 | 9,940.00 | 9,940.00 | 9,310.00 | 9,450.00 | 9,450.00 | -3.67% | 158,281 |
| Apr 21, 2026 | 10,400.00 | 10,560.00 | 9,600.00 | 9,810.00 | 9,810.00 | -5.40% | 275,070 |
| Apr 20, 2026 | 9,900.00 | 12,100.00 | 9,650.00 | 10,370.00 | 10,370.00 | -4.95% | 2,081,201 |
| Apr 17, 2026 | 9,140.00 | 11,250.00 | 8,920.00 | 10,910.00 | 10,910.00 | 25.98% | 1,312,367 |
| Apr 16, 2026 | 8,440.00 | 8,790.00 | 8,390.00 | 8,660.00 | 8,660.00 | 2.49% | 34,140 |
| Apr 15, 2026 | 8,500.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.59% | 19,776 |
| Apr 14, 2026 | 8,540.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1.19% | 23,334 |
| Apr 13, 2026 | 8,390.00 | 8,530.00 | 8,280.00 | 8,400.00 | 8,400.00 | - | 14,975 |
| Apr 10, 2026 | 8,350.00 | 8,470.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.60% | 8,563 |
| Apr 9, 2026 | 8,370.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | - | 6,810 |
| Apr 8, 2026 | 8,390.00 | 8,430.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.58% | 10,708 |
| Apr 7, 2026 | 8,230.00 | 8,450.00 | 8,050.00 | 8,220.00 | 8,220.00 | -0.84% | 18,240 |
| Apr 6, 2026 | 8,440.00 | 8,580.00 | 8,050.00 | 8,290.00 | 8,290.00 | -1.78% | 28,057 |
| Apr 3, 2026 | 8,460.00 | 8,540.00 | 8,300.00 | 8,440.00 | 8,440.00 | -0.12% | 26,799 |
| Apr 2, 2026 | 8,820.00 | 8,900.00 | 8,160.00 | 8,450.00 | 8,450.00 | -4.30% | 48,162 |
| Apr 1, 2026 | 8,610.00 | 8,860.00 | 8,610.00 | 8,830.00 | 8,830.00 | 0.80% | 32,761 |
| Mar 31, 2026 | 8,950.00 | 8,950.00 | 8,480.00 | 8,760.00 | 8,760.00 | -1.35% | 31,779 |
| Mar 30, 2026 | 9,210.00 | 9,210.00 | 8,820.00 | 8,880.00 | 8,880.00 | -2.84% | 41,324 |
| Mar 27, 2026 | 9,340.00 | 9,340.00 | 8,980.00 | 9,340.00 | 9,140.00 | 1.30% | 8,536 |
| Mar 26, 2026 | 9,700.00 | 9,710.00 | 9,060.00 | 9,220.00 | 9,022.57 | -3.56% | 32,815 |
| Mar 25, 2026 | 9,350.00 | 9,560.00 | 9,300.00 | 9,560.00 | 9,355.29 | 2.80% | 33,240 |
| Mar 24, 2026 | 9,580.00 | 9,720.00 | 9,250.00 | 9,300.00 | 9,100.86 | -2.31% | 24,242 |