OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 27,250
+2,550 (10.32%)
At close: Oct 16, 2026
OE Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25,400.00 | 27,900.00 | 24,950.00 | 27,250.00 | 27,250.00 | 10.32% | 140,903 |
| Oct 15, 2026 | 26,000.00 | 26,200.00 | 24,300.00 | 24,700.00 | 24,700.00 | -13.49% | 169,162 |
| Oct 14, 2026 | 29,050.00 | 29,950.00 | 28,000.00 | 28,550.00 | 28,550.00 | -1.72% | 104,114 |
| Oct 13, 2026 | 29,400.00 | 29,550.00 | 27,250.00 | 29,050.00 | 29,050.00 | -6.14% | 222,121 |
| Oct 12, 2026 | 31,050.00 | 32,000.00 | 30,000.00 | 30,950.00 | 30,950.00 | 0.65% | 203,452 |
| Oct 8, 2026 | 31,600.00 | 31,850.00 | 29,000.00 | 30,750.00 | 30,750.00 | -2.69% | 213,130 |
| Oct 7, 2026 | 33,550.00 | 34,300.00 | 31,300.00 | 31,600.00 | 31,600.00 | -4.10% | 265,766 |
| Oct 6, 2026 | 32,650.00 | 34,100.00 | 31,000.00 | 32,950.00 | 32,950.00 | 1.54% | 600,583 |
| Oct 2, 2026 | 30,900.00 | 34,500.00 | 30,450.00 | 32,450.00 | 32,450.00 | 9.26% | 1,290,929 |
| Oct 1, 2026 | 28,200.00 | 29,950.00 | 27,550.00 | 29,700.00 | 29,700.00 | 4.39% | 340,861 |
| Sep 30, 2026 | 28,750.00 | 29,250.00 | 28,250.00 | 28,450.00 | 28,450.00 | 1.25% | 198,875 |
| Sep 29, 2026 | 27,400.00 | 28,600.00 | 26,850.00 | 28,100.00 | 28,100.00 | 1.44% | 192,014 |
| Sep 28, 2026 | 29,000.00 | 31,300.00 | 27,550.00 | 27,700.00 | 27,700.00 | -2.29% | 547,072 |
| Sep 23, 2026 | 28,550.00 | 29,150.00 | 27,600.00 | 28,350.00 | 28,350.00 | 0.18% | 344,208 |
| Sep 22, 2026 | 27,700.00 | 28,850.00 | 26,300.00 | 28,300.00 | 28,300.00 | 3.85% | 534,648 |
| Sep 21, 2026 | 28,550.00 | 29,250.00 | 26,700.00 | 27,250.00 | 27,250.00 | -0.73% | 477,046 |
| Sep 18, 2026 | 27,050.00 | 28,400.00 | 26,550.00 | 27,450.00 | 27,450.00 | 1.67% | 728,933 |
| Sep 17, 2026 | 26,500.00 | 28,800.00 | 25,500.00 | 27,000.00 | 27,000.00 | 4.65% | 951,879 |
| Sep 16, 2026 | 25,400.00 | 26,000.00 | 24,150.00 | 25,800.00 | 25,800.00 | 9.09% | 1,026,573 |
| Sep 15, 2026 | 22,950.00 | 24,000.00 | 22,300.00 | 23,650.00 | 23,650.00 | 2.60% | 175,013 |
| Sep 14, 2026 | 22,600.00 | 24,300.00 | 21,900.00 | 23,050.00 | 23,050.00 | -1.91% | 393,162 |
| Sep 11, 2026 | 22,800.00 | 24,600.00 | 22,650.00 | 23,500.00 | 23,500.00 | -1.47% | 206,137 |
| Sep 10, 2026 | 23,800.00 | 24,200.00 | 22,450.00 | 23,850.00 | 23,850.00 | -0.63% | 267,379 |
| Sep 9, 2026 | 21,600.00 | 24,950.00 | 21,600.00 | 24,000.00 | 24,000.00 | 13.74% | 770,544 |
| Sep 8, 2026 | 21,400.00 | 22,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.40% | 210,115 |
| Sep 7, 2026 | 21,800.00 | 22,150.00 | 20,900.00 | 21,400.00 | 21,400.00 | 0.47% | 142,129 |
| 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 |