Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 9,410.00
-140.00 (-1.47%)
Apr 24, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9,650.00 | 9,650.00 | 9,160.00 | 9,410.00 | 9,410.00 | -1.47% | 97,819 |
| Apr 23, 2026 | 9,460.00 | 9,920.00 | 9,440.00 | 9,550.00 | 9,550.00 | 1.06% | 98,673 |
| Apr 22, 2026 | 9,940.00 | 9,940.00 | 9,310.00 | 9,450.00 | 9,450.00 | -3.67% | 157,768 |
| 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% | 2,075,952 |
| 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% | 34,039 |
| Apr 15, 2026 | 8,500.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.59% | 19,689 |
| Apr 14, 2026 | 8,540.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1.19% | 23,140 |
| 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% | 8,543 |
| Apr 9, 2026 | 8,370.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | - | 6,802 |
| Apr 8, 2026 | 8,390.00 | 8,430.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.58% | 10,698 |
| Apr 7, 2026 | 8,230.00 | 8,450.00 | 8,050.00 | 8,220.00 | 8,220.00 | -0.84% | 18,236 |
| 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% | 26,592 |
| Apr 2, 2026 | 8,820.00 | 8,900.00 | 8,160.00 | 8,450.00 | 8,450.00 | -4.30% | 47,753 |
| Apr 1, 2026 | 8,610.00 | 8,860.00 | 8,610.00 | 8,830.00 | 8,830.00 | 0.80% | 32,750 |
| 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 | -4.93% | 40,665 |
| 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 |
| Mar 23, 2026 | 10,010.00 | 10,100.00 | 9,520.00 | 9,520.00 | 9,316.15 | -2.06% | 28,115 |
| Mar 20, 2026 | 9,660.00 | 10,050.00 | 9,660.00 | 9,720.00 | 9,511.86 | 0.62% | 15,301 |
| Mar 19, 2026 | 9,830.00 | 9,840.00 | 9,610.00 | 9,660.00 | 9,453.15 | -2.33% | 10,701 |
| Mar 18, 2026 | 10,010.00 | 10,050.00 | 9,730.00 | 9,890.00 | 9,678.22 | -0.40% | 16,881 |
| Mar 17, 2026 | 10,040.00 | 10,200.00 | 9,880.00 | 9,930.00 | 9,717.37 | -1.78% | 10,521 |
| Mar 16, 2026 | 9,820.00 | 10,110.00 | 9,820.00 | 10,110.00 | 9,893.51 | 2.95% | 13,969 |
| Mar 13, 2026 | 9,900.00 | 10,060.00 | 9,740.00 | 9,820.00 | 9,609.72 | -1.80% | 14,637 |
| Mar 12, 2026 | 9,820.00 | 10,070.00 | 9,810.00 | 10,000.00 | 9,785.87 | 2.04% | 6,982 |
| Mar 11, 2026 | 10,400.00 | 10,400.00 | 9,680.00 | 9,800.00 | 9,590.15 | -4.39% | 102,873 |
| Mar 10, 2026 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 10,030.51 | 2.60% | 13,326 |
| Mar 9, 2026 | 9,730.00 | 10,070.00 | 9,730.00 | 9,990.00 | 9,776.08 | -3.20% | 16,083 |
| Mar 6, 2026 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,099.01 | 1.78% | 35,720 |
| Mar 5, 2026 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 9,922.87 | 10.94% | 45,970 |
| Mar 4, 2026 | 9,680.00 | 9,950.00 | 8,970.00 | 9,140.00 | 8,944.28 | -8.60% | 86,290 |
| Mar 3, 2026 | 10,070.00 | 10,510.00 | 9,980.00 | 10,000.00 | 9,785.87 | -5.93% | 71,166 |
| Feb 27, 2026 | 10,900.00 | 10,900.00 | 10,560.00 | 10,630.00 | 10,402.38 | -1.76% | 14,887 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,570.00 | 10,820.00 | 10,588.31 | -2.26% | 28,569 |
| Feb 25, 2026 | 11,040.00 | 11,260.00 | 10,960.00 | 11,070.00 | 10,832.96 | 0.91% | 27,330 |
| Feb 24, 2026 | 11,250.00 | 11,250.00 | 10,910.00 | 10,970.00 | 10,735.10 | -1.61% | 13,578 |
| Feb 23, 2026 | 10,900.00 | 11,280.00 | 10,870.00 | 11,150.00 | 10,911.24 | 2.29% | 42,847 |
| Feb 20, 2026 | 10,880.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,666.60 | 0.18% | 40,936 |
| Feb 19, 2026 | 10,730.00 | 11,060.00 | 10,710.00 | 10,880.00 | 10,647.02 | 1.68% | 24,089 |
| Feb 13, 2026 | 10,840.00 | 10,850.00 | 10,630.00 | 10,700.00 | 10,470.88 | -2.19% | 13,474 |
| Feb 12, 2026 | 10,940.00 | 11,000.00 | 10,700.00 | 10,940.00 | 10,705.74 | - | 15,719 |
| Feb 11, 2026 | 11,530.00 | 11,530.00 | 10,610.00 | 10,940.00 | 10,705.74 | -2.50% | 38,996 |
| Feb 10, 2026 | 10,590.00 | 11,400.00 | 10,590.00 | 11,220.00 | 10,979.74 | 6.15% | 36,911 |