Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea · Delayed Price · Currency is KRW 8,540.00
-640.00 (-6.97%)
May 15, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9,180.00 | 9,180.00 | 8,540.00 | 8,540.00 | 8,540.00 | -6.97% | 133,030 |
| 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% | 278,190 |
| 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% | 1,075,565 |
| May 8, 2026 | 8,460.00 | 8,950.00 | 8,440.00 | 8,580.00 | 8,580.00 | 1.42% | 59,023 |
| May 7, 2026 | 8,690.00 | 8,740.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.94% | 38,465 |
| 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% | 40,749 |
| 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% | 21,986 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 9,080.00 | 9,130.00 | 9,130.00 | -2.14% | 48,236 |
| Apr 27, 2026 | 9,440.00 | 9,530.00 | 9,300.00 | 9,330.00 | 9,330.00 | -0.85% | 60,397 |
| 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% | 2,086,596 |
| 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% | 23,533 |
| 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 | - | 7,000 |
| 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% | 18,275 |
| Apr 6, 2026 | 8,440.00 | 8,580.00 | 8,050.00 | 8,290.00 | 8,290.00 | -1.78% | 28,077 |
| Apr 3, 2026 | 8,460.00 | 8,540.00 | 8,300.00 | 8,440.00 | 8,440.00 | -0.12% | 26,888 |
| Apr 2, 2026 | 8,820.00 | 8,900.00 | 8,160.00 | 8,450.00 | 8,450.00 | -4.30% | 48,165 |
| Apr 1, 2026 | 8,610.00 | 8,860.00 | 8,610.00 | 8,830.00 | 8,830.00 | 0.80% | 33,405 |
| Mar 31, 2026 | 8,950.00 | 8,950.00 | 8,480.00 | 8,760.00 | 8,760.00 | -1.35% | 32,122 |
| Mar 30, 2026 | 9,210.00 | 9,210.00 | 8,820.00 | 8,880.00 | 8,880.00 | -4.93% | 41,396 |
| 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% | 25,514 |
| Mar 23, 2026 | 10,010.00 | 10,100.00 | 9,520.00 | 9,520.00 | 9,316.15 | -2.06% | 28,184 |
| 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% | 11,165 |
| Mar 18, 2026 | 10,010.00 | 10,050.00 | 9,730.00 | 9,890.00 | 9,678.22 | -0.40% | 17,009 |
| 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 | 10,110.00 | 2.95% | 14,051 |
| Mar 13, 2026 | 9,900.00 | 10,060.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.80% | 14,784 |
| Mar 12, 2026 | 9,820.00 | 10,070.00 | 9,810.00 | 10,000.00 | 10,000.00 | 2.04% | 6,982 |
| Mar 11, 2026 | 10,400.00 | 10,400.00 | 9,680.00 | 9,800.00 | 9,800.00 | -4.39% | 103,132 |
| Mar 10, 2026 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 10,250.00 | 2.60% | 13,326 |
| Mar 9, 2026 | 9,730.00 | 10,070.00 | 9,730.00 | 9,990.00 | 9,990.00 | -3.20% | 16,083 |
| Mar 6, 2026 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,320.00 | 1.78% | 35,733 |
| Mar 5, 2026 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 10,140.00 | 10.94% | 46,092 |