Oscotec Inc. (KOSDAQ:039200)
South Korea · Delayed Price · Currency is KRW 43,400
+1,950 (4.70%)
Sep 19, 2025, 3:30 PM KST
Oscotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 41,150.00 | 43,400.00 | 41,150.00 | 43,400.00 | 43,400.00 | 4.70% | 317,491 |
| Sep 18, 2025 | 40,400.00 | 41,900.00 | 40,100.00 | 41,450.00 | 41,450.00 | 4.54% | 273,285 |
| Sep 17, 2025 | 41,900.00 | 41,950.00 | 37,750.00 | 39,650.00 | 39,650.00 | -4.69% | 315,349 |
| Sep 16, 2025 | 42,500.00 | 42,550.00 | 41,400.00 | 41,600.00 | 41,600.00 | -2.92% | 263,742 |
| Sep 15, 2025 | 43,050.00 | 43,450.00 | 42,300.00 | 42,850.00 | 42,850.00 | -1.49% | 179,856 |
| Sep 12, 2025 | 43,900.00 | 44,050.00 | 42,750.00 | 43,500.00 | 43,500.00 | -1.47% | 274,264 |
| Sep 11, 2025 | 43,650.00 | 44,800.00 | 42,700.00 | 44,150.00 | 44,150.00 | -0.34% | 280,017 |
| Sep 10, 2025 | 42,950.00 | 44,500.00 | 42,650.00 | 44,300.00 | 44,300.00 | 3.14% | 339,239 |
| Sep 9, 2025 | 43,500.00 | 43,550.00 | 42,300.00 | 42,950.00 | 42,950.00 | -0.12% | 249,570 |
| Sep 8, 2025 | 43,500.00 | 43,600.00 | 42,000.00 | 43,000.00 | 43,000.00 | 2.14% | 436,626 |
| Sep 5, 2025 | 39,900.00 | 42,200.00 | 39,550.00 | 42,100.00 | 42,100.00 | 7.12% | 540,684 |
| Sep 4, 2025 | 39,000.00 | 39,850.00 | 38,400.00 | 39,300.00 | 39,300.00 | 0.64% | 180,833 |
| Sep 3, 2025 | 38,000.00 | 39,300.00 | 37,650.00 | 39,050.00 | 39,050.00 | 2.23% | 188,463 |
| Sep 2, 2025 | 37,400.00 | 39,100.00 | 36,950.00 | 38,200.00 | 38,200.00 | 3.95% | 257,144 |
| Sep 1, 2025 | 36,600.00 | 37,150.00 | 36,200.00 | 36,750.00 | 36,750.00 | - | 92,120 |
| Aug 29, 2025 | 37,400.00 | 38,000.00 | 36,650.00 | 36,750.00 | 36,750.00 | -2.00% | 109,868 |
| Aug 28, 2025 | 36,750.00 | 38,250.00 | 36,550.00 | 37,500.00 | 37,500.00 | 1.35% | 243,114 |
| Aug 27, 2025 | 33,400.00 | 37,350.00 | 33,400.00 | 37,000.00 | 37,000.00 | 9.79% | 420,474 |
| Aug 26, 2025 | 32,850.00 | 34,100.00 | 32,800.00 | 33,700.00 | 33,700.00 | 1.51% | 105,098 |
| Aug 25, 2025 | 33,050.00 | 33,900.00 | 32,750.00 | 33,200.00 | 33,200.00 | 1.84% | 71,635 |
| Aug 22, 2025 | 32,100.00 | 32,800.00 | 31,850.00 | 32,600.00 | 32,600.00 | 2.35% | 46,807 |
| Aug 21, 2025 | 32,700.00 | 33,400.00 | 31,700.00 | 31,850.00 | 31,850.00 | -3.34% | 66,385 |
| Aug 20, 2025 | 33,850.00 | 34,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | -2.23% | 135,514 |
| Aug 19, 2025 | 33,650.00 | 34,350.00 | 33,350.00 | 33,700.00 | 33,700.00 | 0.15% | 97,356 |
| Aug 18, 2025 | 33,800.00 | 34,500.00 | 33,650.00 | 33,650.00 | 33,650.00 | -2.46% | 69,689 |
| Aug 14, 2025 | 33,750.00 | 34,550.00 | 33,650.00 | 34,500.00 | 34,500.00 | 2.22% | 108,163 |
| Aug 13, 2025 | 32,250.00 | 34,300.00 | 31,550.00 | 33,750.00 | 33,750.00 | 7.14% | 193,245 |
| Aug 12, 2025 | 31,350.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.80% | 64,069 |
| Aug 11, 2025 | 30,750.00 | 31,500.00 | 30,400.00 | 31,250.00 | 31,250.00 | - | 71,875 |
| Aug 8, 2025 | 31,000.00 | 31,600.00 | 30,750.00 | 31,250.00 | 31,250.00 | 0.16% | 59,846 |
| Aug 7, 2025 | 31,250.00 | 31,650.00 | 30,550.00 | 31,200.00 | 31,200.00 | -1.11% | 82,812 |
| Aug 6, 2025 | 31,100.00 | 32,100.00 | 30,500.00 | 31,550.00 | 31,550.00 | 1.77% | 109,852 |
| Aug 5, 2025 | 30,850.00 | 31,475.00 | 30,700.00 | 31,000.00 | 31,000.00 | 0.81% | 60,816 |
| Aug 4, 2025 | 30,700.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.49% | 58,294 |
| Aug 1, 2025 | 31,200.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.16% | 93,075 |
| Jul 31, 2025 | 31,200.00 | 31,800.00 | 30,900.00 | 31,600.00 | 31,600.00 | 0.32% | 122,729 |
| Jul 30, 2025 | 31,850.00 | 32,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.72% | 69,371 |
| Jul 29, 2025 | 32,200.00 | 32,450.00 | 31,900.00 | 32,050.00 | 32,050.00 | -1.38% | 87,575 |
| Jul 28, 2025 | 33,550.00 | 33,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | -4.69% | 155,334 |
| Jul 25, 2025 | 34,000.00 | 34,150.00 | 33,650.00 | 34,100.00 | 34,100.00 | -0.15% | 88,302 |
| Jul 24, 2025 | 33,950.00 | 35,250.00 | 33,950.00 | 34,150.00 | 34,150.00 | 0.29% | 104,920 |
| Jul 23, 2025 | 34,150.00 | 34,550.00 | 33,700.00 | 34,050.00 | 34,050.00 | - | 95,792 |
| Jul 22, 2025 | 34,300.00 | 34,650.00 | 33,550.00 | 34,050.00 | 34,050.00 | -0.73% | 143,215 |
| Jul 21, 2025 | 35,050.00 | 35,200.00 | 33,600.00 | 34,300.00 | 34,300.00 | -0.29% | 144,093 |
| Jul 18, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.72% | 197,338 |
| Jul 17, 2025 | 33,000.00 | 34,700.00 | 33,000.00 | 34,650.00 | 34,650.00 | 7.28% | 536,852 |
| Jul 16, 2025 | 31,600.00 | 32,500.00 | 31,500.00 | 32,300.00 | 32,300.00 | - | 90,411 |
| Jul 15, 2025 | 30,900.00 | 32,550.00 | 30,750.00 | 32,300.00 | 32,300.00 | 5.04% | 193,216 |
| Jul 14, 2025 | 31,500.00 | 31,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | -2.69% | 84,888 |
| Jul 11, 2025 | 32,400.00 | 32,700.00 | 31,400.00 | 31,600.00 | 31,600.00 | 1.12% | 218,299 |