Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 5,570.00
-110.00 (-1.94%)
Oct 23, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,660.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.94% | 13,063 |
| Oct 22, 2026 | 5,950.00 | 6,050.00 | 5,600.00 | 5,680.00 | 5,680.00 | -4.86% | 26,690 |
| Oct 21, 2026 | 6,090.00 | 6,280.00 | 5,950.00 | 5,970.00 | 5,970.00 | -2.93% | 13,467 |
| Oct 20, 2026 | 6,180.00 | 6,350.00 | 6,080.00 | 6,150.00 | 6,150.00 | -2.38% | 5,514 |
| Oct 19, 2026 | 6,000.00 | 6,320.00 | 5,990.00 | 6,300.00 | 6,300.00 | 2.61% | 10,249 |
| Oct 16, 2026 | 5,950.00 | 6,290.00 | 5,870.00 | 6,140.00 | 6,140.00 | 3.19% | 19,573 |
| Oct 15, 2026 | 6,150.00 | 6,150.00 | 5,800.00 | 5,950.00 | 5,950.00 | -3.25% | 28,326 |
| Oct 14, 2026 | 6,070.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,150.00 | -0.16% | 12,929 |
| Oct 13, 2026 | 6,130.00 | 6,280.00 | 5,980.00 | 6,160.00 | 6,160.00 | -2.53% | 43,902 |
| Oct 12, 2026 | 6,570.00 | 6,780.00 | 6,250.00 | 6,320.00 | 6,320.00 | -3.66% | 29,234 |
| Oct 8, 2026 | 6,700.00 | 6,730.00 | 6,460.00 | 6,560.00 | 6,560.00 | -3.39% | 35,394 |
| Oct 7, 2026 | 6,450.00 | 7,330.00 | 6,450.00 | 6,790.00 | 6,790.00 | 5.27% | 320,978 |
| Oct 6, 2026 | 6,450.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.78% | 18,475 |
| Oct 2, 2026 | 6,420.00 | 6,540.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.31% | 17,726 |
| Oct 1, 2026 | 6,350.00 | 6,490.00 | 6,340.00 | 6,420.00 | 6,420.00 | - | 28,600 |
| Sep 30, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.31% | 28,053 |
| Sep 29, 2026 | 6,620.00 | 6,670.00 | 6,380.00 | 6,440.00 | 6,440.00 | -3.88% | 64,684 |
| Sep 28, 2026 | 6,320.00 | 7,690.00 | 6,190.00 | 6,700.00 | 6,700.00 | 5.02% | 1,274,707 |
| Sep 23, 2026 | 6,500.00 | 6,550.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.69% | 30,790 |
| Sep 22, 2026 | 6,560.00 | 6,620.00 | 6,460.00 | 6,490.00 | 6,490.00 | -1.67% | 26,787 |
| Sep 21, 2026 | 6,950.00 | 6,950.00 | 6,520.00 | 6,600.00 | 6,600.00 | -2.37% | 48,967 |
| Sep 18, 2026 | 6,740.00 | 6,910.00 | 6,690.00 | 6,760.00 | 6,760.00 | 0.30% | 37,323 |
| Sep 17, 2026 | 7,070.00 | 7,080.00 | 6,720.00 | 6,740.00 | 6,740.00 | -3.71% | 90,577 |
| Sep 16, 2026 | 7,100.00 | 7,410.00 | 6,830.00 | 7,000.00 | 7,000.00 | -2.91% | 239,530 |
| Sep 15, 2026 | 6,420.00 | 8,300.00 | 6,400.00 | 7,210.00 | 7,210.00 | 10.58% | 3,559,168 |
| Sep 14, 2026 | 6,440.00 | 6,720.00 | 6,370.00 | 6,520.00 | 6,520.00 | 1.72% | 6,597 |
| 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 |