OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 34,500
-4,900 (-12.44%)
At close: Jun 5, 2026
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 38,250.00 | 38,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | -12.44% | 472,221 |
| Jun 4, 2026 | 36,150.00 | 41,600.00 | 35,100.00 | 39,400.00 | 39,400.00 | 14.20% | 1,370,856 |
| Jun 2, 2026 | 34,350.00 | 35,900.00 | 31,975.00 | 34,500.00 | 34,500.00 | 0.44% | 481,778 |
| Jun 1, 2026 | 34,800.00 | 35,150.00 | 32,000.00 | 34,350.00 | 34,350.00 | -1.15% | 347,077 |
| May 29, 2026 | 34,800.00 | 36,500.00 | 33,000.00 | 34,750.00 | 34,750.00 | - | 496,848 |
| May 28, 2026 | 39,200.00 | 39,350.00 | 33,050.00 | 34,750.00 | 34,750.00 | -11.35% | 742,442 |
| May 27, 2026 | 42,400.00 | 42,400.00 | 38,550.00 | 39,200.00 | 39,200.00 | -4.97% | 555,910 |
| May 26, 2026 | 41,800.00 | 42,700.00 | 39,450.00 | 41,250.00 | 41,250.00 | 1.48% | 615,680 |
| May 22, 2026 | 40,150.00 | 43,900.00 | 39,850.00 | 40,650.00 | 40,650.00 | 6.41% | 899,547 |
| May 21, 2026 | 37,500.00 | 39,600.00 | 34,600.00 | 38,200.00 | 38,200.00 | 4.37% | 715,582 |
| May 20, 2026 | 35,550.00 | 37,450.00 | 33,950.00 | 36,600.00 | 36,600.00 | 1.39% | 702,916 |
| May 19, 2026 | 38,700.00 | 39,000.00 | 35,600.00 | 36,100.00 | 36,100.00 | -4.12% | 488,441 |
| May 18, 2026 | 40,800.00 | 40,850.00 | 36,500.00 | 37,650.00 | 37,650.00 | -8.06% | 891,590 |
| May 15, 2026 | 46,300.00 | 47,200.00 | 39,550.00 | 40,950.00 | 40,950.00 | -11.17% | 1,168,208 |
| May 14, 2026 | 49,200.00 | 51,800.00 | 45,550.00 | 46,100.00 | 46,100.00 | -5.92% | 624,684 |
| May 13, 2026 | 48,050.00 | 49,600.00 | 45,250.00 | 49,000.00 | 49,000.00 | 0.51% | 764,094 |
| May 12, 2026 | 54,500.00 | 54,900.00 | 46,050.00 | 48,750.00 | 48,750.00 | -5.89% | 1,477,128 |
| May 11, 2026 | 54,300.00 | 56,800.00 | 51,500.00 | 51,800.00 | 51,800.00 | -2.81% | 1,610,676 |
| May 8, 2026 | 52,800.00 | 54,700.00 | 50,200.00 | 53,300.00 | 53,300.00 | -1.30% | 1,131,765 |
| May 7, 2026 | 44,900.00 | 57,900.00 | 43,000.00 | 54,000.00 | 54,000.00 | 21.08% | 5,420,661 |
| May 6, 2026 | 46,350.00 | 46,650.00 | 42,150.00 | 44,600.00 | 44,600.00 | -1.00% | 1,076,000 |
| May 4, 2026 | 40,000.00 | 47,850.00 | 40,000.00 | 45,050.00 | 45,050.00 | 16.41% | 2,567,127 |
| Apr 30, 2026 | 38,500.00 | 39,900.00 | 37,750.00 | 38,700.00 | 38,700.00 | 1.84% | 699,256 |
| Apr 29, 2026 | 37,400.00 | 38,400.00 | 36,500.00 | 38,000.00 | 38,000.00 | 1.06% | 541,578 |
| Apr 28, 2026 | 40,250.00 | 41,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | -6.47% | 1,025,680 |
| Apr 27, 2026 | 42,000.00 | 42,600.00 | 40,100.00 | 40,200.00 | 40,200.00 | -4.06% | 813,252 |
| Apr 24, 2026 | 47,000.00 | 47,000.00 | 41,000.00 | 41,900.00 | 41,900.00 | -10.85% | 1,253,129 |
| Apr 23, 2026 | 47,700.00 | 50,800.00 | 44,400.00 | 47,000.00 | 47,000.00 | -1.47% | 624,384 |
| Apr 22, 2026 | 45,300.00 | 49,200.00 | 44,550.00 | 47,700.00 | 47,700.00 | 3.25% | 542,402 |
| Apr 21, 2026 | 46,100.00 | 46,250.00 | 43,650.00 | 46,200.00 | 46,200.00 | 0.65% | 534,605 |
| Apr 20, 2026 | 44,700.00 | 46,750.00 | 43,250.00 | 45,900.00 | 45,900.00 | 2.91% | 674,390 |
| Apr 17, 2026 | 42,700.00 | 44,600.00 | 41,000.00 | 44,600.00 | 44,600.00 | 5.31% | 643,755 |
| Apr 16, 2026 | 44,000.00 | 44,000.00 | 40,450.00 | 42,350.00 | 42,350.00 | -3.42% | 740,940 |
| Apr 15, 2026 | 45,500.00 | 47,400.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.90% | 869,708 |
| Apr 14, 2026 | 44,900.00 | 44,950.00 | 40,350.00 | 44,250.00 | 44,250.00 | 3.27% | 856,568 |
| Apr 13, 2026 | 41,200.00 | 44,950.00 | 40,000.00 | 42,850.00 | 42,850.00 | 3.25% | 817,700 |
| Apr 10, 2026 | 39,900.00 | 42,350.00 | 38,850.00 | 41,500.00 | 41,500.00 | 5.06% | 1,084,087 |
| Apr 9, 2026 | 39,450.00 | 40,250.00 | 38,050.00 | 39,500.00 | 39,500.00 | 0.13% | 355,136 |
| Apr 8, 2026 | 42,850.00 | 42,900.00 | 37,400.00 | 39,450.00 | 39,450.00 | 0.25% | 966,912 |
| Apr 7, 2026 | 42,750.00 | 42,800.00 | 37,650.00 | 39,350.00 | 39,350.00 | -10.57% | 839,915 |
| Apr 6, 2026 | 43,000.00 | 45,700.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.39% | 1,374,628 |
| Apr 3, 2026 | 46,000.00 | 46,750.00 | 40,350.00 | 42,150.00 | 42,150.00 | -1.98% | 1,906,899 |
| Apr 2, 2026 | 42,600.00 | 45,950.00 | 41,300.00 | 43,000.00 | 43,000.00 | 1.18% | 2,348,075 |
| Apr 1, 2026 | 35,900.00 | 42,900.00 | 35,550.00 | 42,500.00 | 42,500.00 | 28.79% | 2,607,662 |
| Mar 31, 2026 | 35,500.00 | 37,300.00 | 32,350.00 | 33,000.00 | 33,000.00 | -9.84% | 923,595 |
| Mar 30, 2026 | 38,500.00 | 39,400.00 | 34,550.00 | 36,600.00 | 36,600.00 | -7.92% | 1,037,112 |
| Mar 27, 2026 | 38,000.00 | 42,850.00 | 37,350.00 | 39,750.00 | 39,750.00 | -0.50% | 984,788 |
| Mar 26, 2026 | 42,200.00 | 43,500.00 | 39,100.00 | 39,950.00 | 39,950.00 | -3.97% | 1,145,918 |
| Mar 25, 2026 | 36,500.00 | 44,000.00 | 36,450.00 | 41,600.00 | 41,600.00 | 21.99% | 2,921,046 |
| Mar 24, 2026 | 33,300.00 | 34,900.00 | 31,650.00 | 34,100.00 | 34,100.00 | 7.91% | 519,584 |