Oscotec Inc. (KOSDAQ:039200)
South Korea flag South Korea · Delayed Price · Currency is KRW
31,250
+50 (0.16%)
Aug 8, 2025, 3:30 PM KST

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202531,250.0031,650.0030,550.0031,200.0031,200.00-1.11%80,105
Aug 6, 202531,100.0032,100.0030,500.0031,550.0031,550.001.77%109,852
Aug 5, 202530,850.0031,475.0030,700.0031,000.0031,000.000.81%60,816
Aug 4, 202530,700.0031,100.0030,450.0030,750.0030,750.000.49%58,294
Aug 1, 202531,200.0031,400.0030,350.0030,600.0030,600.00-3.16%93,075
Jul 31, 202531,200.0031,800.0030,900.0031,600.0031,600.000.32%122,729
Jul 30, 202531,850.0032,400.0031,350.0031,500.0031,500.00-1.72%69,371
Jul 29, 202532,200.0032,450.0031,900.0032,050.0032,050.00-1.38%87,575
Jul 28, 202533,550.0033,800.0032,500.0032,500.0032,500.00-4.69%155,334
Jul 25, 202534,000.0034,150.0033,650.0034,100.0034,100.00-0.15%88,302
Jul 24, 202533,950.0035,250.0033,950.0034,150.0034,150.000.29%104,920
Jul 23, 202534,150.0034,550.0033,700.0034,050.0034,050.00-95,792
Jul 22, 202534,300.0034,650.0033,550.0034,050.0034,050.00-0.73%143,215
Jul 21, 202535,050.0035,200.0033,600.0034,300.0034,300.00-0.29%144,093
Jul 18, 202534,800.0034,800.0034,000.0034,400.0034,400.00-0.72%197,338
Jul 17, 202533,000.0034,700.0033,000.0034,650.0034,650.007.28%536,852
Jul 16, 202531,600.0032,500.0031,500.0032,300.0032,300.00-90,411
Jul 15, 202530,900.0032,550.0030,750.0032,300.0032,300.005.04%193,216
Jul 14, 202531,500.0031,600.0030,750.0030,750.0030,750.00-2.69%84,888
Jul 11, 202532,400.0032,700.0031,400.0031,600.0031,600.001.12%218,299
Jul 10, 202530,750.0031,500.0030,500.0031,250.0031,250.001.46%133,298
Jul 9, 202529,450.0031,500.0029,450.0030,800.0030,800.004.23%176,853
Jul 8, 202530,750.0030,750.0029,400.0029,550.0029,550.00-1.66%115,779
Jul 7, 202529,400.0030,100.0029,300.0030,050.0030,050.002.21%99,205
Jul 4, 202529,750.0030,000.0029,200.0029,400.0029,400.00-2.00%98,764
Jul 3, 202529,600.0030,300.0029,250.0030,000.0030,000.002.56%142,832
Jul 2, 202529,000.0029,850.0028,600.0029,250.0029,250.000.86%119,374
Jul 1, 202528,750.0029,500.0028,750.0029,000.0029,000.001.22%121,684
Jun 30, 202529,800.0029,800.0028,500.0028,650.0028,650.00-3.70%138,280
Jun 27, 202528,150.0030,000.0028,150.0029,750.0029,750.005.68%277,527
Jun 26, 202528,400.0028,950.0027,950.0028,150.0028,150.00-1.57%111,879
Jun 25, 202528,300.0029,500.0028,200.0028,600.0028,600.002.51%201,668
Jun 24, 202527,950.0028,150.0027,350.0027,900.0027,900.001.64%119,776
Jun 23, 202527,850.0028,150.0027,300.0027,450.0027,450.00-3.00%145,584
Jun 20, 202527,300.0028,700.0027,300.0028,300.0028,300.003.85%378,788
Jun 19, 202527,700.0027,700.0026,550.0027,250.0027,250.00-0.37%139,738
Jun 18, 202527,000.0027,800.0027,000.0027,350.0027,350.00-0.18%89,240
Jun 17, 202527,800.0028,000.0027,400.0027,400.0027,400.00-1.08%104,504
Jun 16, 202528,350.0029,150.0027,550.0027,700.0027,700.00-1.25%246,269
Jun 13, 202528,200.0028,650.0027,300.0028,050.0028,050.00-0.71%176,386
Jun 12, 202528,000.0028,800.0027,650.0028,250.0028,250.001.99%216,581
Jun 11, 202528,200.0028,550.0027,550.0027,700.0027,700.00-1.60%117,322
Jun 10, 202528,200.0028,650.0027,950.0028,150.0028,150.00-0.88%81,263
Jun 9, 202528,100.0028,750.0027,800.0028,400.0028,400.001.07%90,891
Jun 5, 202528,150.0028,900.0027,900.0028,100.0028,100.00-0.18%110,043
Jun 4, 202529,300.0029,650.0027,950.0028,150.0028,150.00-2.26%169,624
Jun 2, 202529,100.0029,250.0028,550.0028,800.0028,800.00-2.37%95,704
May 30, 202528,900.0030,200.0028,900.0029,500.0029,500.001.20%242,305
May 29, 202529,350.0029,550.0028,750.0029,150.0029,150.001.22%112,347
May 28, 202529,000.0029,100.0028,450.0028,800.0028,800.000.88%138,191