Oscotec Inc. (KOSDAQ:039200)
South Korea · Delayed Price · Currency is KRW 38,850
+750 (1.97%)
Aug 20, 2026, 3:30 PM KST
Oscotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 39,300.00 | 40,000.00 | 37,500.00 | 38,850.00 | 38,850.00 | 1.97% | 153,061 |
| Aug 19, 2026 | 35,950.00 | 38,700.00 | 35,300.00 | 38,100.00 | 38,100.00 | 4.10% | 190,174 |
| Aug 18, 2026 | 37,400.00 | 39,150.00 | 36,400.00 | 36,600.00 | 36,600.00 | -2.14% | 165,982 |
| Aug 14, 2026 | 38,050.00 | 39,250.00 | 36,750.00 | 37,400.00 | 37,400.00 | -2.35% | 128,351 |
| Aug 13, 2026 | 38,600.00 | 39,500.00 | 37,500.00 | 38,300.00 | 38,300.00 | -1.29% | 156,017 |
| Aug 12, 2026 | 38,000.00 | 40,100.00 | 36,550.00 | 38,800.00 | 38,800.00 | 3.74% | 371,939 |
| Aug 11, 2026 | 37,750.00 | 39,350.00 | 36,950.00 | 37,400.00 | 37,400.00 | -1.58% | 180,270 |
| Aug 10, 2026 | 35,600.00 | 38,550.00 | 35,050.00 | 38,000.00 | 38,000.00 | 8.73% | 376,859 |
| Aug 7, 2026 | 35,000.00 | 36,200.00 | 33,700.00 | 34,950.00 | 34,950.00 | -1.13% | 116,396 |
| Aug 6, 2026 | 33,900.00 | 36,250.00 | 33,550.00 | 35,350.00 | 35,350.00 | 5.21% | 207,155 |
| Aug 5, 2026 | 34,600.00 | 35,050.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.89% | 143,128 |
| Aug 4, 2026 | 30,750.00 | 35,550.00 | 30,750.00 | 34,600.00 | 34,600.00 | 12.16% | 259,788 |
| Aug 3, 2026 | 29,200.00 | 32,050.00 | 28,850.00 | 30,850.00 | 30,850.00 | 2.66% | 180,536 |
| Jul 31, 2026 | 28,650.00 | 30,700.00 | 28,650.00 | 30,050.00 | 30,050.00 | 5.81% | 169,510 |
| Jul 30, 2026 | 28,250.00 | 30,300.00 | 28,050.00 | 28,400.00 | 28,400.00 | -2.57% | 134,980 |
| Jul 29, 2026 | 30,550.00 | 30,750.00 | 27,700.00 | 29,150.00 | 29,150.00 | -3.64% | 216,731 |
| Jul 28, 2026 | 31,150.00 | 31,750.00 | 29,550.00 | 30,250.00 | 30,250.00 | -4.27% | 101,883 |
| Jul 27, 2026 | 31,700.00 | 33,050.00 | 31,250.00 | 31,600.00 | 31,600.00 | 1.77% | 116,300 |
| Jul 24, 2026 | 30,800.00 | 32,850.00 | 30,800.00 | 31,050.00 | 31,050.00 | -0.48% | 116,854 |
| Jul 23, 2026 | 29,500.00 | 31,400.00 | 29,450.00 | 31,200.00 | 31,200.00 | 6.48% | 181,971 |
| Jul 22, 2026 | 30,300.00 | 30,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | -2.82% | 95,108 |
| Jul 21, 2026 | 30,600.00 | 30,750.00 | 29,000.00 | 30,150.00 | 30,150.00 | -1.47% | 207,442 |
| 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 |