OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 16,140
+300 (1.89%)
At close: Jan 23, 2026
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15,860.00 | 16,250.00 | 15,350.00 | 16,140.00 | 16,140.00 | 1.89% | 189,169 |
| Jan 22, 2026 | 15,560.00 | 16,280.00 | 14,650.00 | 15,840.00 | 15,840.00 | 1.80% | 360,638 |
| Jan 21, 2026 | 15,150.00 | 16,380.00 | 15,010.00 | 15,560.00 | 15,560.00 | 1.04% | 250,650 |
| Jan 20, 2026 | 15,420.00 | 16,200.00 | 14,500.00 | 15,400.00 | 15,400.00 | 1.32% | 307,921 |
| Jan 19, 2026 | 14,700.00 | 15,480.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3.54% | 177,480 |
| Jan 16, 2026 | 15,300.00 | 15,440.00 | 14,510.00 | 14,680.00 | 14,680.00 | -2.26% | 151,118 |
| Jan 15, 2026 | 15,100.00 | 15,100.00 | 14,540.00 | 15,020.00 | 15,020.00 | -0.07% | 122,706 |
| Jan 14, 2026 | 15,300.00 | 16,150.00 | 14,950.00 | 15,030.00 | 15,030.00 | 4.16% | 296,686 |
| Jan 13, 2026 | 14,900.00 | 14,900.00 | 14,060.00 | 14,430.00 | 14,430.00 | -3.28% | 167,381 |
| Jan 12, 2026 | 15,590.00 | 15,590.00 | 14,660.00 | 14,920.00 | 14,920.00 | -1.97% | 148,714 |
| Jan 9, 2026 | 15,380.00 | 15,650.00 | 15,090.00 | 15,220.00 | 15,220.00 | -0.98% | 105,180 |
| Jan 8, 2026 | 15,740.00 | 16,390.00 | 15,030.00 | 15,370.00 | 15,370.00 | -2.35% | 194,703 |
| Jan 7, 2026 | 15,900.00 | 16,370.00 | 15,240.00 | 15,740.00 | 15,740.00 | -0.51% | 233,748 |
| Jan 6, 2026 | 16,290.00 | 16,300.00 | 15,590.00 | 15,820.00 | 15,820.00 | -2.89% | 168,806 |
| Jan 5, 2026 | 15,330.00 | 16,850.00 | 15,260.00 | 16,290.00 | 16,290.00 | 6.33% | 486,207 |
| Jan 2, 2026 | 13,090.00 | 15,500.00 | 12,870.00 | 15,320.00 | 15,320.00 | 17.04% | 487,216 |
| Dec 30, 2025 | 13,290.00 | 13,290.00 | 12,990.00 | 13,090.00 | 13,090.00 | -1.50% | 73,398 |
| Dec 29, 2025 | 13,450.00 | 13,460.00 | 13,080.00 | 13,290.00 | 13,290.00 | -1.04% | 123,740 |
| Dec 26, 2025 | 13,850.00 | 13,850.00 | 13,060.00 | 13,430.00 | 13,430.00 | -3.03% | 207,241 |
| Dec 24, 2025 | 13,900.00 | 14,000.00 | 13,520.00 | 13,850.00 | 13,850.00 | -0.36% | 112,707 |
| Dec 23, 2025 | 14,970.00 | 15,120.00 | 13,840.00 | 13,900.00 | 13,900.00 | -7.15% | 223,836 |
| Dec 22, 2025 | 13,630.00 | 15,290.00 | 13,630.00 | 14,970.00 | 14,970.00 | 12.13% | 451,036 |
| Dec 19, 2025 | 13,450.00 | 13,470.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.91% | 57,646 |
| Dec 18, 2025 | 13,290.00 | 13,510.00 | 13,120.00 | 13,230.00 | 13,230.00 | -2.00% | 55,491 |
| Dec 17, 2025 | 13,920.00 | 14,020.00 | 13,250.00 | 13,500.00 | 13,500.00 | -2.88% | 109,688 |
| Dec 16, 2025 | 14,900.00 | 14,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | -7.46% | 207,025 |
| Dec 15, 2025 | 13,800.00 | 15,380.00 | 13,500.00 | 15,020.00 | 15,020.00 | 4.38% | 393,289 |
| Dec 12, 2025 | 14,090.00 | 14,500.00 | 13,640.00 | 14,390.00 | 14,390.00 | 2.13% | 228,729 |
| Dec 11, 2025 | 13,350.00 | 14,400.00 | 13,350.00 | 14,090.00 | 14,090.00 | 10.42% | 546,511 |
| Dec 10, 2025 | 12,600.00 | 13,020.00 | 12,500.00 | 12,760.00 | 12,760.00 | 1.27% | 66,863 |
| Dec 9, 2025 | 12,820.00 | 12,820.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.72% | 40,812 |
| Dec 8, 2025 | 12,950.00 | 12,950.00 | 12,470.00 | 12,820.00 | 12,820.00 | 1.34% | 56,499 |
| Dec 5, 2025 | 12,770.00 | 12,770.00 | 12,320.00 | 12,650.00 | 12,650.00 | -0.39% | 56,937 |
| Dec 4, 2025 | 13,270.00 | 13,570.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.57% | 143,063 |
| Dec 3, 2025 | 12,340.00 | 13,350.00 | 12,340.00 | 13,170.00 | 13,170.00 | 6.73% | 153,736 |
| Dec 2, 2025 | 12,280.00 | 12,380.00 | 12,040.00 | 12,340.00 | 12,340.00 | 0.49% | 20,752 |
| Dec 1, 2025 | 12,730.00 | 12,730.00 | 11,930.00 | 12,280.00 | 12,280.00 | -0.97% | 69,159 |
| Nov 28, 2025 | 12,270.00 | 12,440.00 | 11,930.00 | 12,400.00 | 12,400.00 | 2.56% | 68,418 |
| Nov 27, 2025 | 11,810.00 | 12,240.00 | 11,660.00 | 12,090.00 | 12,090.00 | 2.54% | 60,835 |
| Nov 26, 2025 | 11,580.00 | 12,140.00 | 11,000.00 | 11,790.00 | 11,790.00 | 1.90% | 97,410 |
| Nov 25, 2025 | 11,650.00 | 11,650.00 | 11,160.00 | 11,570.00 | 11,570.00 | 3.67% | 39,341 |
| Nov 24, 2025 | 11,400.00 | 11,460.00 | 11,020.00 | 11,160.00 | 11,160.00 | -1.50% | 48,525 |
| Nov 21, 2025 | 11,220.00 | 11,660.00 | 11,200.00 | 11,330.00 | 11,330.00 | -3.90% | 56,954 |
| Nov 20, 2025 | 11,400.00 | 12,040.00 | 11,400.00 | 11,790.00 | 11,790.00 | 4.24% | 54,137 |
| Nov 19, 2025 | 11,570.00 | 11,570.00 | 11,150.00 | 11,310.00 | 11,310.00 | -1.99% | 53,990 |
| Nov 18, 2025 | 12,360.00 | 12,480.00 | 11,260.00 | 11,540.00 | 11,540.00 | -2.12% | 104,264 |
| Nov 17, 2025 | 11,750.00 | 12,180.00 | 11,620.00 | 11,790.00 | 11,790.00 | 0.86% | 65,478 |
| Nov 14, 2025 | 12,600.00 | 12,600.00 | 11,685.00 | 11,690.00 | 11,690.00 | -10.70% | 248,475 |
| Nov 13, 2025 | 13,150.00 | 13,150.00 | 12,760.00 | 13,090.00 | 13,090.00 | 0.08% | 75,454 |
| Nov 12, 2025 | 12,920.00 | 13,610.00 | 12,880.00 | 13,080.00 | 13,080.00 | 0.31% | 89,752 |