Oscotec Inc. (KOSDAQ:039200)
South Korea · Delayed Price · Currency is KRW 30,200
-400 (-1.31%)
Jul 21, 2026, 2:25 PM KST
Oscotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30,100.00 | 31,500.00 | 29,100.00 | 30,600.00 | 30,600.00 | 1.49% | 182,016 |
| Jul 16, 2026 | 30,600.00 | 30,800.00 | 29,400.00 | 30,150.00 | 30,150.00 | -1.31% | 110,418 |
| Jul 15, 2026 | 28,150.00 | 30,850.00 | 28,100.00 | 30,550.00 | 30,550.00 | 9.11% | 165,409 |
| Jul 14, 2026 | 29,600.00 | 29,600.00 | 27,300.00 | 28,000.00 | 28,000.00 | -5.08% | 220,564 |
| Jul 13, 2026 | 31,050.00 | 31,700.00 | 29,050.00 | 29,500.00 | 29,500.00 | -4.99% | 221,413 |
| Jul 10, 2026 | 31,200.00 | 31,800.00 | 29,650.00 | 31,050.00 | 31,050.00 | -0.48% | 187,923 |
| Jul 9, 2026 | 31,800.00 | 32,450.00 | 30,800.00 | 31,200.00 | 31,200.00 | -1.58% | 183,025 |
| Jul 8, 2026 | 32,250.00 | 33,500.00 | 30,750.00 | 31,700.00 | 31,700.00 | -4.37% | 225,579 |
| Jul 7, 2026 | 33,000.00 | 35,100.00 | 32,400.00 | 33,150.00 | 33,150.00 | -0.75% | 267,132 |
| Jul 6, 2026 | 34,000.00 | 34,400.00 | 32,250.00 | 33,400.00 | 33,400.00 | -3.75% | 192,952 |
| Jul 3, 2026 | 35,700.00 | 35,850.00 | 33,450.00 | 34,700.00 | 34,700.00 | -0.86% | 244,694 |
| Jul 2, 2026 | 36,100.00 | 36,700.00 | 34,550.00 | 35,000.00 | 35,000.00 | -4.76% | 146,901 |
| Jul 1, 2026 | 36,150.00 | 37,600.00 | 35,750.00 | 36,750.00 | 36,750.00 | 1.38% | 165,513 |
| Jun 30, 2026 | 37,550.00 | 38,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | -6.21% | 117,550 |
| Jun 29, 2026 | 35,300.00 | 38,650.00 | 35,100.00 | 38,650.00 | 38,650.00 | 9.96% | 303,518 |
| Jun 26, 2026 | 36,950.00 | 37,500.00 | 34,650.00 | 35,150.00 | 35,150.00 | -3.70% | 186,288 |
| Jun 25, 2026 | 37,400.00 | 38,650.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.31% | 202,178 |
| Jun 24, 2026 | 37,050.00 | 38,850.00 | 35,650.00 | 37,750.00 | 37,750.00 | 2.03% | 235,656 |
| Jun 23, 2026 | 35,250.00 | 39,500.00 | 35,250.00 | 37,000.00 | 37,000.00 | 1.51% | 304,001 |
| Jun 22, 2026 | 36,950.00 | 38,100.00 | 35,650.00 | 36,450.00 | 36,450.00 | -1.88% | 181,185 |
| Jun 19, 2026 | 39,700.00 | 39,700.00 | 36,700.00 | 37,150.00 | 37,150.00 | -6.31% | 426,526 |
| Jun 18, 2026 | 41,050.00 | 42,250.00 | 39,500.00 | 39,650.00 | 39,650.00 | -5.03% | 161,103 |
| Jun 17, 2026 | 39,450.00 | 43,050.00 | 38,700.00 | 41,750.00 | 41,750.00 | 7.46% | 370,117 |
| Jun 16, 2026 | 39,100.00 | 39,850.00 | 38,300.00 | 38,850.00 | 38,850.00 | -1.02% | 177,997 |
| Jun 15, 2026 | 39,900.00 | 40,750.00 | 38,600.00 | 39,250.00 | 39,250.00 | 0.38% | 129,603 |
| Jun 12, 2026 | 41,150.00 | 41,400.00 | 39,100.00 | 39,100.00 | 39,100.00 | -3.69% | 216,545 |
| Jun 11, 2026 | 38,500.00 | 40,600.00 | 37,250.00 | 40,600.00 | 40,600.00 | 4.24% | 377,099 |
| Jun 10, 2026 | 39,050.00 | 40,400.00 | 38,400.00 | 38,950.00 | 38,950.00 | -1.14% | 150,580 |
| Jun 9, 2026 | 40,600.00 | 42,300.00 | 38,800.00 | 39,400.00 | 39,400.00 | -2.96% | 270,040 |
| Jun 8, 2026 | 40,300.00 | 44,000.00 | 37,300.00 | 40,600.00 | 40,600.00 | -2.75% | 625,411 |
| Jun 5, 2026 | 42,900.00 | 44,550.00 | 40,750.00 | 41,750.00 | 41,750.00 | 0.36% | 450,976 |
| Jun 4, 2026 | 42,300.00 | 43,800.00 | 39,000.00 | 41,600.00 | 41,600.00 | -0.95% | 346,448 |
| Jun 2, 2026 | 46,500.00 | 46,600.00 | 41,250.00 | 42,000.00 | 42,000.00 | 3.58% | 887,452 |
| Jun 1, 2026 | 41,300.00 | 41,800.00 | 39,750.00 | 40,550.00 | 40,550.00 | -3.57% | 205,177 |
| May 29, 2026 | 42,200.00 | 43,050.00 | 40,100.00 | 42,050.00 | 42,050.00 | 0.36% | 227,838 |
| May 28, 2026 | 43,300.00 | 43,950.00 | 40,200.00 | 41,900.00 | 41,900.00 | -4.56% | 225,954 |
| May 27, 2026 | 41,700.00 | 47,400.00 | 40,500.00 | 43,900.00 | 43,900.00 | 4.03% | 385,949 |
| May 26, 2026 | 43,500.00 | 43,950.00 | 41,500.00 | 42,200.00 | 42,200.00 | -0.12% | 172,525 |
| May 22, 2026 | 39,700.00 | 43,700.00 | 39,700.00 | 42,250.00 | 42,250.00 | 8.19% | 240,028 |
| May 21, 2026 | 40,000.00 | 41,150.00 | 38,600.00 | 39,050.00 | 39,050.00 | 0.51% | 143,237 |
| May 20, 2026 | 40,600.00 | 40,600.00 | 37,950.00 | 38,850.00 | 38,850.00 | -5.24% | 149,967 |
| May 19, 2026 | 40,850.00 | 41,450.00 | 38,900.00 | 41,000.00 | 41,000.00 | 0.61% | 214,528 |
| May 18, 2026 | 45,800.00 | 46,600.00 | 39,050.00 | 40,750.00 | 40,750.00 | -13.67% | 493,659 |
| May 15, 2026 | 48,050.00 | 48,250.00 | 44,550.00 | 47,200.00 | 47,200.00 | -1.05% | 472,824 |
| May 14, 2026 | 48,450.00 | 49,600.00 | 46,800.00 | 47,700.00 | 47,700.00 | 0.10% | 212,170 |
| May 13, 2026 | 50,900.00 | 51,100.00 | 47,100.00 | 47,650.00 | 47,650.00 | -3.83% | 260,714 |
| May 12, 2026 | 48,150.00 | 51,300.00 | 47,900.00 | 49,550.00 | 49,550.00 | 3.88% | 438,064 |
| May 11, 2026 | 50,200.00 | 50,500.00 | 47,350.00 | 47,700.00 | 47,700.00 | -6.47% | 290,707 |
| May 8, 2026 | 49,900.00 | 51,700.00 | 48,800.00 | 51,000.00 | 51,000.00 | 3.87% | 269,547 |
| May 7, 2026 | 49,750.00 | 52,100.00 | 49,000.00 | 49,100.00 | 49,100.00 | -1.21% | 191,715 |