Oscotec Inc. (KOSDAQ:039200)
South Korea · Delayed Price · Currency is KRW 52,000
-1,500 (-2.80%)
Apr 30, 2026, 3:30 PM KST
Oscotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 53,000.00 | 53,500.00 | 51,600.00 | 52,000.00 | 52,000.00 | -2.80% | 215,920 |
| Apr 29, 2026 | 54,900.00 | 55,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | -0.74% | 130,019 |
| Apr 28, 2026 | 54,200.00 | 54,500.00 | 52,800.00 | 53,900.00 | 53,900.00 | -2.71% | 215,472 |
| Apr 27, 2026 | 51,700.00 | 56,300.00 | 50,700.00 | 55,400.00 | 55,400.00 | 8.84% | 418,344 |
| Apr 24, 2026 | 50,300.00 | 51,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.39% | 167,358 |
| Apr 23, 2026 | 51,400.00 | 51,400.00 | 49,550.00 | 50,200.00 | 50,200.00 | -1.38% | 224,115 |
| Apr 22, 2026 | 52,600.00 | 53,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | -3.23% | 225,177 |
| Apr 21, 2026 | 53,600.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.75% | 134,421 |
| Apr 20, 2026 | 54,700.00 | 54,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | -3.11% | 180,530 |
| Apr 17, 2026 | 56,000.00 | 56,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | -3.36% | 155,596 |
| Apr 16, 2026 | 56,900.00 | 57,700.00 | 56,100.00 | 56,600.00 | 56,600.00 | -1.05% | 185,055 |
| Apr 15, 2026 | 54,000.00 | 58,000.00 | 54,000.00 | 57,200.00 | 57,200.00 | 6.32% | 386,900 |
| Apr 14, 2026 | 56,100.00 | 56,300.00 | 53,600.00 | 53,800.00 | 53,800.00 | -2.54% | 186,574 |
| Apr 13, 2026 | 51,700.00 | 56,000.00 | 51,700.00 | 55,200.00 | 55,200.00 | 4.15% | 271,122 |
| Apr 10, 2026 | 52,400.00 | 54,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 1.15% | 205,409 |
| Apr 9, 2026 | 48,550.00 | 53,000.00 | 48,400.00 | 52,400.00 | 52,400.00 | 7.60% | 405,475 |
| Apr 8, 2026 | 49,950.00 | 50,600.00 | 47,200.00 | 48,700.00 | 48,700.00 | 2.96% | 336,054 |
| Apr 7, 2026 | 47,850.00 | 49,450.00 | 47,150.00 | 47,300.00 | 47,300.00 | -0.42% | 133,319 |
| Apr 6, 2026 | 48,500.00 | 49,750.00 | 47,250.00 | 47,500.00 | 47,500.00 | -2.96% | 189,461 |
| Apr 3, 2026 | 49,250.00 | 49,800.00 | 47,750.00 | 48,950.00 | 48,950.00 | 0.31% | 215,146 |
| Apr 2, 2026 | 52,900.00 | 53,700.00 | 48,100.00 | 48,800.00 | 48,800.00 | -8.10% | 314,129 |
| Apr 1, 2026 | 51,700.00 | 53,800.00 | 51,600.00 | 53,100.00 | 53,100.00 | 4.94% | 286,817 |
| Mar 31, 2026 | 51,800.00 | 52,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | -2.88% | 215,620 |
| Mar 30, 2026 | 51,800.00 | 54,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | -4.05% | 197,760 |
| Mar 27, 2026 | 53,300.00 | 54,900.00 | 53,000.00 | 54,300.00 | 54,300.00 | - | 270,080 |
| Mar 26, 2026 | 54,200.00 | 56,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 1.12% | 314,799 |
| Mar 25, 2026 | 53,200.00 | 54,200.00 | 52,000.00 | 53,700.00 | 53,700.00 | 2.48% | 204,643 |
| Mar 24, 2026 | 53,900.00 | 54,000.00 | 50,700.00 | 52,400.00 | 52,400.00 | -0.19% | 298,403 |
| Mar 23, 2026 | 53,000.00 | 54,400.00 | 51,800.00 | 52,500.00 | 52,500.00 | -6.25% | 443,333 |
| Mar 20, 2026 | 58,500.00 | 59,000.00 | 55,100.00 | 56,000.00 | 56,000.00 | -2.61% | 468,602 |
| Mar 19, 2026 | 56,100.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | -1.54% | 240,624 |
| Mar 18, 2026 | 56,400.00 | 59,100.00 | 55,700.00 | 58,400.00 | 58,400.00 | 6.38% | 317,273 |
| Mar 17, 2026 | 58,700.00 | 58,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | -7.42% | 570,758 |
| Mar 16, 2026 | 60,200.00 | 60,200.00 | 56,500.00 | 59,300.00 | 59,300.00 | 5.70% | 631,874 |
| Mar 13, 2026 | 47,800.00 | 58,500.00 | 47,800.00 | 56,100.00 | 56,100.00 | 16.75% | 1,034,193 |
| Mar 12, 2026 | 48,350.00 | 49,150.00 | 46,600.00 | 48,050.00 | 48,050.00 | 0.31% | 319,497 |
| Mar 11, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 47,900.00 | 47,900.00 | -3.91% | 248,297 |
| Mar 10, 2026 | 52,300.00 | 52,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | -1.29% | 227,592 |
| Mar 9, 2026 | 48,000.00 | 51,100.00 | 47,500.00 | 50,500.00 | 50,500.00 | -1.75% | 250,900 |
| Mar 6, 2026 | 49,550.00 | 53,700.00 | 49,000.00 | 51,400.00 | 51,400.00 | 1.58% | 242,092 |
| Mar 5, 2026 | 49,850.00 | 53,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | 8.82% | 429,908 |
| Mar 4, 2026 | 54,000.00 | 54,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | -16.52% | 559,001 |
| Mar 3, 2026 | 53,100.00 | 58,500.00 | 52,400.00 | 55,700.00 | 55,700.00 | 6.50% | 767,430 |
| Feb 27, 2026 | 49,900.00 | 53,000.00 | 49,600.00 | 52,300.00 | 52,300.00 | 2.15% | 275,028 |
| Feb 26, 2026 | 49,550.00 | 51,900.00 | 49,550.00 | 51,200.00 | 51,200.00 | -3.94% | 510,746 |
| Feb 25, 2026 | 54,800.00 | 55,000.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.84% | 151,576 |
| Feb 24, 2026 | 54,900.00 | 57,500.00 | 53,800.00 | 54,300.00 | 54,300.00 | -0.18% | 207,982 |
| Feb 23, 2026 | 54,900.00 | 55,800.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.18% | 180,355 |
| Feb 20, 2026 | 56,200.00 | 56,500.00 | 54,100.00 | 54,300.00 | 54,300.00 | -4.06% | 218,326 |
| Feb 19, 2026 | 51,100.00 | 57,300.00 | 51,000.00 | 56,600.00 | 56,600.00 | 12.30% | 620,568 |