OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 12,150
+2,080 (20.66%)
At close: Oct 10, 2025
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,750.00 | 13,090.00 | 10,870.00 | 12,150.00 | 12,150.00 | 20.66% | 1,840,910 |
| Oct 2, 2025 | 10,140.00 | 10,190.00 | 9,960.00 | 10,070.00 | 10,070.00 | -0.69% | 26,027 |
| Oct 1, 2025 | 10,350.00 | 10,350.00 | 10,030.00 | 10,140.00 | 10,140.00 | -0.10% | 9,739 |
| Sep 30, 2025 | 10,110.00 | 10,180.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.29% | 9,177 |
| Sep 29, 2025 | 10,110.00 | 10,390.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.69% | 8,516 |
| Sep 26, 2025 | 10,410.00 | 10,460.00 | 10,060.00 | 10,110.00 | 10,110.00 | -4.80% | 25,231 |
| Sep 25, 2025 | 10,630.00 | 10,630.00 | 10,400.00 | 10,620.00 | 10,620.00 | -0.19% | 10,909 |
| Sep 24, 2025 | 10,710.00 | 10,750.00 | 10,360.00 | 10,640.00 | 10,640.00 | -0.65% | 9,960 |
| Sep 23, 2025 | 10,700.00 | 10,870.00 | 10,590.00 | 10,710.00 | 10,710.00 | -0.93% | 18,910 |
| Sep 22, 2025 | 10,880.00 | 10,880.00 | 10,470.00 | 10,810.00 | 10,810.00 | -0.73% | 24,471 |
| Sep 19, 2025 | 10,850.00 | 10,920.00 | 10,740.00 | 10,890.00 | 10,890.00 | -0.37% | 8,874 |
| Sep 18, 2025 | 10,990.00 | 11,050.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.09% | 14,700 |
| Sep 17, 2025 | 10,800.00 | 10,990.00 | 10,640.00 | 10,940.00 | 10,940.00 | 0.37% | 25,863 |
| Sep 16, 2025 | 10,820.00 | 11,100.00 | 10,540.00 | 10,900.00 | 10,900.00 | -0.82% | 56,160 |
| Sep 15, 2025 | 11,280.00 | 11,280.00 | 10,570.00 | 10,990.00 | 10,990.00 | -0.90% | 64,680 |
| Sep 12, 2025 | 10,900.00 | 11,150.00 | 10,800.00 | 11,090.00 | 11,090.00 | 2.31% | 101,893 |
| Sep 11, 2025 | 10,140.00 | 10,890.00 | 10,100.00 | 10,840.00 | 10,840.00 | 6.90% | 80,903 |
| Sep 10, 2025 | 10,370.00 | 10,590.00 | 9,990.00 | 10,140.00 | 10,140.00 | -1.55% | 53,722 |
| Sep 9, 2025 | 10,350.00 | 10,380.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.48% | 26,343 |
| Sep 8, 2025 | 9,800.00 | 10,350.00 | 9,720.00 | 10,350.00 | 10,350.00 | 5.40% | 65,674 |
| Sep 5, 2025 | 9,490.00 | 9,860.00 | 9,470.00 | 9,820.00 | 9,820.00 | 4.80% | 53,386 |
| Sep 4, 2025 | 9,260.00 | 9,410.00 | 9,240.00 | 9,370.00 | 9,370.00 | 1.19% | 6,201 |
| Sep 3, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.11% | 2,380 |
| Sep 2, 2025 | 9,260.00 | 9,260.00 | 9,130.00 | 9,250.00 | 9,250.00 | -0.11% | 5,887 |
| Sep 1, 2025 | 9,160.00 | 9,320.00 | 9,080.00 | 9,260.00 | 9,260.00 | -1.49% | 12,080 |
| Aug 29, 2025 | 9,540.00 | 9,540.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.47% | 10,491 |
| Aug 28, 2025 | 9,460.00 | 9,570.00 | 9,250.00 | 9,540.00 | 9,540.00 | -0.31% | 6,824 |
| Aug 27, 2025 | 9,360.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,570.00 | 1.16% | 13,607 |
| Aug 26, 2025 | 9,460.00 | 9,560.00 | 9,370.00 | 9,460.00 | 9,460.00 | - | 7,179 |
| Aug 25, 2025 | 9,270.00 | 9,460.00 | 9,150.00 | 9,460.00 | 9,460.00 | 2.05% | 8,226 |
| Aug 22, 2025 | 9,080.00 | 9,340.00 | 9,080.00 | 9,270.00 | 9,270.00 | 2.09% | 12,468 |
| Aug 21, 2025 | 9,100.00 | 9,180.00 | 8,600.00 | 9,080.00 | 9,080.00 | -0.22% | 9,014 |
| Aug 20, 2025 | 9,380.00 | 9,380.00 | 9,000.00 | 9,100.00 | 9,100.00 | -3.40% | 18,166 |
| Aug 19, 2025 | 9,520.00 | 9,530.00 | 9,130.00 | 9,420.00 | 9,420.00 | -2.48% | 31,099 |
| Aug 18, 2025 | 9,780.00 | 9,780.00 | 9,350.00 | 9,660.00 | 9,660.00 | -0.72% | 10,289 |
| Aug 14, 2025 | 9,800.00 | 9,800.00 | 9,630.00 | 9,730.00 | 9,730.00 | -0.71% | 8,733 |
| Aug 13, 2025 | 9,570.00 | 9,800.00 | 9,420.00 | 9,800.00 | 9,800.00 | 2.40% | 15,732 |
| Aug 12, 2025 | 9,600.00 | 9,640.00 | 9,390.00 | 9,570.00 | 9,570.00 | -0.31% | 14,938 |
| Aug 11, 2025 | 9,720.00 | 9,720.00 | 9,510.00 | 9,600.00 | 9,600.00 | -1.23% | 13,197 |
| Aug 8, 2025 | 9,700.00 | 9,850.00 | 9,630.00 | 9,720.00 | 9,720.00 | - | 12,668 |
| Aug 7, 2025 | 9,690.00 | 9,730.00 | 9,590.00 | 9,720.00 | 9,720.00 | 0.21% | 9,742 |
| Aug 6, 2025 | 9,700.00 | 9,740.00 | 9,620.00 | 9,700.00 | 9,700.00 | - | 6,797 |
| Aug 5, 2025 | 9,660.00 | 9,810.00 | 9,660.00 | 9,700.00 | 9,700.00 | -0.21% | 9,365 |
| Aug 4, 2025 | 9,760.00 | 9,770.00 | 9,575.00 | 9,720.00 | 9,720.00 | -1.12% | 11,312 |
| Aug 1, 2025 | 9,930.00 | 9,940.00 | 9,580.00 | 9,830.00 | 9,830.00 | -0.91% | 17,592 |
| Jul 31, 2025 | 9,850.00 | 9,960.00 | 9,760.00 | 9,920.00 | 9,920.00 | 0.40% | 8,806 |
| Jul 30, 2025 | 9,870.00 | 10,000.00 | 9,860.00 | 9,880.00 | 9,880.00 | 0.10% | 13,384 |
| Jul 29, 2025 | 9,960.00 | 9,960.00 | 9,760.00 | 9,870.00 | 9,870.00 | -0.90% | 7,459 |
| Jul 28, 2025 | 9,930.00 | 9,970.00 | 9,650.00 | 9,960.00 | 9,960.00 | 1.94% | 15,596 |
| Jul 25, 2025 | 9,750.00 | 9,990.00 | 9,700.00 | 9,770.00 | 9,770.00 | -0.81% | 11,021 |