OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 27,800
+1,250 (4.71%)
At close: Aug 10, 2026
OE Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 26,150.00 | 27,350.00 | 25,300.00 | 27,250.00 | 27,250.00 | 4.41% | 218,527 |
| Jun 23, 2026 | 28,050.00 | 29,150.00 | 25,700.00 | 26,100.00 | 26,100.00 | -6.28% | 514,978 |
| Jun 22, 2026 | 28,250.00 | 30,300.00 | 25,600.00 | 27,850.00 | 27,850.00 | 0.91% | 334,741 |
| Jun 19, 2026 | 29,250.00 | 29,350.00 | 26,800.00 | 27,600.00 | 27,600.00 | -4.00% | 386,866 |
| Jun 18, 2026 | 30,300.00 | 30,900.00 | 28,700.00 | 28,750.00 | 28,750.00 | -4.96% | 255,738 |
| Jun 17, 2026 | 31,450.00 | 31,450.00 | 29,500.00 | 30,250.00 | 30,250.00 | -3.82% | 227,974 |
| Jun 16, 2026 | 31,600.00 | 34,000.00 | 31,450.00 | 31,450.00 | 31,450.00 | -0.32% | 248,102 |
| Jun 15, 2026 | 33,550.00 | 34,250.00 | 31,450.00 | 31,550.00 | 31,550.00 | -3.22% | 260,068 |
| Jun 12, 2026 | 31,950.00 | 34,950.00 | 30,500.00 | 32,600.00 | 32,600.00 | 6.54% | 499,860 |
| Jun 11, 2026 | 28,000.00 | 30,600.00 | 27,800.00 | 30,600.00 | 30,600.00 | 4.79% | 306,852 |
| Jun 10, 2026 | 32,600.00 | 32,600.00 | 28,200.00 | 29,200.00 | 29,200.00 | -10.98% | 466,475 |
| Jun 9, 2026 | 32,800.00 | 33,950.00 | 31,150.00 | 32,800.00 | 32,800.00 | 5.81% | 267,703 |
| Jun 8, 2026 | 30,000.00 | 32,150.00 | 29,800.00 | 31,000.00 | 31,000.00 | -10.14% | 299,787 |
| 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 |