OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 20,400
-1,100 (-5.12%)
At close: Sep 3, 2026
OE Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20,500.00 | 21,500.00 | 20,300.00 | 21,300.00 | 21,300.00 | 4.41% | 108,735 |
| Sep 3, 2026 | 22,000.00 | 22,150.00 | 20,100.00 | 20,400.00 | 20,400.00 | -5.12% | 146,425 |
| Sep 2, 2026 | 21,200.00 | 22,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | -4.44% | 188,792 |
| Sep 1, 2026 | 23,300.00 | 23,300.00 | 22,000.00 | 22,500.00 | 22,500.00 | -3.43% | 125,168 |
| Aug 31, 2026 | 22,250.00 | 23,600.00 | 21,450.00 | 23,300.00 | 23,300.00 | -0.43% | 188,790 |
| Aug 28, 2026 | 24,900.00 | 24,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | -6.21% | 262,357 |
| Aug 27, 2026 | 24,100.00 | 25,000.00 | 23,000.00 | 24,950.00 | 24,950.00 | 5.72% | 504,189 |
| Aug 26, 2026 | 23,600.00 | 24,350.00 | 22,500.00 | 23,600.00 | 23,600.00 | 1.51% | 366,149 |
| Aug 25, 2026 | 23,600.00 | 23,600.00 | 21,800.00 | 23,250.00 | 23,250.00 | -1.48% | 226,066 |
| Aug 24, 2026 | 23,400.00 | 24,250.00 | 22,750.00 | 23,600.00 | 23,600.00 | 0.85% | 168,377 |
| Aug 21, 2026 | 23,800.00 | 24,200.00 | 22,500.00 | 23,400.00 | 23,400.00 | -1.68% | 170,933 |
| Aug 20, 2026 | 23,200.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | 6.49% | 215,711 |
| Aug 19, 2026 | 21,500.00 | 22,850.00 | 20,700.00 | 22,350.00 | 22,350.00 | 0.22% | 162,171 |
| Aug 18, 2026 | 23,600.00 | 24,200.00 | 22,000.00 | 22,300.00 | 22,300.00 | -5.51% | 278,944 |
| Aug 14, 2026 | 24,750.00 | 24,750.00 | 22,300.00 | 23,600.00 | 23,600.00 | -4.65% | 317,534 |
| Aug 13, 2026 | 25,350.00 | 26,000.00 | 24,350.00 | 24,750.00 | 24,750.00 | 1.64% | 327,183 |
| Aug 12, 2026 | 25,700.00 | 25,800.00 | 23,450.00 | 24,350.00 | 24,350.00 | -3.94% | 350,011 |
| Aug 11, 2026 | 26,000.00 | 27,400.00 | 25,000.00 | 25,350.00 | 25,350.00 | -8.81% | 434,645 |
| Aug 10, 2026 | 27,400.00 | 30,400.00 | 24,900.00 | 27,800.00 | 27,800.00 | 4.71% | 1,281,413 |
| Aug 7, 2026 | 23,050.00 | 27,500.00 | 22,500.00 | 26,550.00 | 26,550.00 | 18.53% | 1,658,625 |
| Aug 6, 2026 | 26,050.00 | 26,450.00 | 21,700.00 | 22,400.00 | 22,400.00 | -10.93% | 1,377,722 |
| Aug 5, 2026 | 25,100.00 | 25,150.00 | 25,100.00 | 25,150.00 | 25,150.00 | 29.84% | 153,404 |
| Aug 4, 2026 | 19,200.00 | 20,750.00 | 17,400.00 | 19,370.00 | 19,370.00 | 10.56% | 232,878 |
| Aug 3, 2026 | 15,750.00 | 19,000.00 | 15,340.00 | 17,520.00 | 17,520.00 | 11.59% | 243,583 |
| Jul 31, 2026 | 14,010.00 | 15,850.00 | 14,010.00 | 15,700.00 | 15,700.00 | 18.05% | 236,373 |
| Jul 30, 2026 | 14,170.00 | 14,600.00 | 13,260.00 | 13,300.00 | 13,300.00 | -6.14% | 126,837 |
| Jul 29, 2026 | 16,100.00 | 16,670.00 | 13,540.00 | 14,170.00 | 14,170.00 | -11.49% | 172,436 |
| Jul 28, 2026 | 18,000.00 | 18,000.00 | 15,920.00 | 16,010.00 | 16,010.00 | -12.94% | 155,707 |
| Jul 27, 2026 | 18,730.00 | 18,950.00 | 18,010.00 | 18,390.00 | 18,390.00 | -1.61% | 82,567 |
| Jul 24, 2026 | 19,830.00 | 19,830.00 | 18,200.00 | 18,690.00 | 18,690.00 | -6.36% | 87,794 |
| Jul 23, 2026 | 18,610.00 | 19,960.00 | 18,420.00 | 19,960.00 | 19,960.00 | 8.36% | 99,026 |
| Jul 22, 2026 | 19,250.00 | 19,560.00 | 18,420.00 | 18,420.00 | 18,420.00 | 0.49% | 116,104 |
| Jul 21, 2026 | 17,970.00 | 19,000.00 | 17,250.00 | 18,330.00 | 18,330.00 | 2.06% | 81,190 |
| Jul 20, 2026 | 19,000.00 | 19,400.00 | 17,850.00 | 17,960.00 | 17,960.00 | -7.66% | 94,981 |
| Jul 16, 2026 | 21,600.00 | 21,600.00 | 19,400.00 | 19,450.00 | 19,450.00 | -9.95% | 87,543 |
| Jul 15, 2026 | 20,250.00 | 21,900.00 | 20,200.00 | 21,600.00 | 21,600.00 | 10.49% | 132,598 |
| Jul 14, 2026 | 20,000.00 | 20,700.00 | 18,310.00 | 19,550.00 | 19,550.00 | -3.69% | 144,361 |
| Jul 13, 2026 | 22,700.00 | 23,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -10.57% | 160,875 |
| Jul 10, 2026 | 21,000.00 | 23,050.00 | 20,800.00 | 22,700.00 | 22,700.00 | 12.10% | 218,501 |
| Jul 9, 2026 | 20,100.00 | 21,350.00 | 19,820.00 | 20,250.00 | 20,250.00 | 0.75% | 103,615 |
| Jul 8, 2026 | 20,450.00 | 21,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | -5.63% | 160,026 |
| Jul 7, 2026 | 22,100.00 | 22,750.00 | 20,800.00 | 21,300.00 | 21,300.00 | -3.62% | 186,956 |
| Jul 6, 2026 | 23,700.00 | 23,800.00 | 21,700.00 | 22,100.00 | 22,100.00 | -7.34% | 114,081 |
| Jul 3, 2026 | 23,450.00 | 23,900.00 | 21,400.00 | 23,850.00 | 23,850.00 | 1.71% | 153,453 |
| Jul 2, 2026 | 24,550.00 | 25,300.00 | 23,000.00 | 23,450.00 | 23,450.00 | -9.63% | 135,603 |
| Jul 1, 2026 | 25,000.00 | 26,100.00 | 24,200.00 | 25,950.00 | 25,950.00 | 3.80% | 141,098 |
| Jun 30, 2026 | 26,500.00 | 26,550.00 | 24,900.00 | 25,000.00 | 25,000.00 | -2.72% | 97,094 |
| Jun 29, 2026 | 24,250.00 | 26,800.00 | 24,000.00 | 25,700.00 | 25,700.00 | 5.98% | 168,153 |
| Jun 26, 2026 | 25,600.00 | 25,600.00 | 23,450.00 | 24,250.00 | 24,250.00 | -5.83% | 274,345 |
| Jun 25, 2026 | 27,250.00 | 28,500.00 | 25,550.00 | 25,750.00 | 25,750.00 | -5.50% | 224,052 |