OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 19,670
-1,630 (-7.65%)
At close: Nov 6, 2026
OE Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18,420.00 | 20,150.00 | 18,420.00 | 19,670.00 | 19,670.00 | -7.65% | 212,526 |
| Nov 5, 2026 | 23,500.00 | 23,750.00 | 20,900.00 | 21,300.00 | 21,300.00 | -11.62% | 156,599 |
| Nov 4, 2026 | 23,800.00 | 24,250.00 | 22,700.00 | 24,100.00 | 24,100.00 | 4.33% | 116,777 |
| Nov 3, 2026 | 24,300.00 | 24,800.00 | 22,800.00 | 23,100.00 | 23,100.00 | -9.59% | 142,468 |
| Nov 2, 2026 | 22,350.00 | 25,700.00 | 22,350.00 | 25,550.00 | 25,550.00 | 9.42% | 156,099 |
| Oct 30, 2026 | 24,900.00 | 24,900.00 | 22,850.00 | 23,350.00 | 23,350.00 | -9.14% | 158,647 |
| Oct 29, 2026 | 26,000.00 | 26,850.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.39% | 281,260 |
| Oct 28, 2026 | 25,000.00 | 25,800.00 | 24,550.00 | 25,600.00 | 25,600.00 | 6.44% | 172,571 |
| Oct 27, 2026 | 24,850.00 | 25,600.00 | 23,450.00 | 24,050.00 | 24,050.00 | 0.21% | 200,666 |
| Oct 26, 2026 | 25,000.00 | 25,000.00 | 23,400.00 | 24,000.00 | 24,000.00 | -5.14% | 216,059 |
| Oct 23, 2026 | 24,500.00 | 25,500.00 | 23,800.00 | 25,300.00 | 25,300.00 | -1.56% | 265,049 |
| Oct 22, 2026 | 28,200.00 | 28,200.00 | 25,500.00 | 25,700.00 | 25,700.00 | -9.67% | 395,215 |
| Oct 21, 2026 | 29,000.00 | 29,600.00 | 27,450.00 | 28,450.00 | 28,450.00 | 1.25% | 131,118 |
| Oct 20, 2026 | 29,100.00 | 29,750.00 | 28,000.00 | 28,100.00 | 28,100.00 | -3.60% | 124,610 |
| Oct 19, 2026 | 26,600.00 | 30,250.00 | 26,050.00 | 29,150.00 | 29,150.00 | 6.97% | 241,354 |
| 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% | 169,258 |
| Oct 14, 2026 | 29,050.00 | 29,950.00 | 28,000.00 | 28,550.00 | 28,550.00 | -1.72% | 104,140 |
| 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% | 632,429 |
| Oct 2, 2026 | 30,900.00 | 34,500.00 | 30,450.00 | 32,450.00 | 32,450.00 | 9.26% | 1,331,213 |
| 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% | 209,825 |
| Sep 28, 2026 | 29,000.00 | 31,300.00 | 27,550.00 | 27,700.00 | 27,700.00 | -2.29% | 568,610 |
| 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% | 578,279 |
| Sep 21, 2026 | 28,550.00 | 29,250.00 | 26,700.00 | 27,250.00 | 27,250.00 | -0.73% | 498,116 |
| Sep 18, 2026 | 27,050.00 | 28,400.00 | 26,550.00 | 27,450.00 | 27,450.00 | 1.67% | 765,868 |
| Sep 17, 2026 | 26,500.00 | 28,800.00 | 25,500.00 | 27,000.00 | 27,000.00 | 4.65% | 984,604 |
| 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% | 411,525 |
| Sep 11, 2026 | 22,800.00 | 24,600.00 | 22,650.00 | 23,500.00 | 23,500.00 | -1.47% | 206,485 |
| Sep 10, 2026 | 23,800.00 | 24,200.00 | 22,450.00 | 23,850.00 | 23,850.00 | -0.63% | 269,129 |
| Sep 9, 2026 | 21,600.00 | 24,950.00 | 21,600.00 | 24,000.00 | 24,000.00 | 13.74% | 775,527 |
| Sep 8, 2026 | 21,400.00 | 22,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.40% | 210,579 |
| Sep 7, 2026 | 21,800.00 | 22,150.00 | 20,900.00 | 21,400.00 | 21,400.00 | 0.47% | 142,462 |
| Sep 4, 2026 | 20,500.00 | 21,500.00 | 20,300.00 | 21,300.00 | 21,300.00 | 4.41% | 109,070 |
| Sep 3, 2026 | 22,000.00 | 22,150.00 | 20,100.00 | 20,400.00 | 20,400.00 | -5.12% | 147,177 |
| Sep 2, 2026 | 21,200.00 | 22,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | -4.44% | 189,310 |
| 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% | 189,349 |
| Aug 28, 2026 | 24,900.00 | 24,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | -6.21% | 264,371 |
| Aug 27, 2026 | 24,100.00 | 25,000.00 | 23,000.00 | 24,950.00 | 24,950.00 | 5.72% | 507,478 |
| Aug 26, 2026 | 23,600.00 | 24,350.00 | 22,500.00 | 23,600.00 | 23,600.00 | 1.51% | 366,458 |
| Aug 25, 2026 | 23,600.00 | 23,600.00 | 21,800.00 | 23,250.00 | 23,250.00 | -1.48% | 227,992 |