OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea · Delayed Price · Currency is KRW 47,700
+1,500 (3.25%)
At close: Apr 22, 2026
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47,700.00 | 50,800.00 | 44,400.00 | 47,000.00 | 47,000.00 | -1.47% | 623,143 |
| Apr 22, 2026 | 45,300.00 | 49,200.00 | 44,550.00 | 47,700.00 | 47,700.00 | 3.25% | 538,325 |
| 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% | 670,510 |
| Apr 17, 2026 | 42,700.00 | 44,600.00 | 41,000.00 | 44,600.00 | 44,600.00 | 5.31% | 636,585 |
| Apr 16, 2026 | 44,000.00 | 44,000.00 | 40,450.00 | 42,350.00 | 42,350.00 | -3.42% | 737,372 |
| Apr 15, 2026 | 45,500.00 | 47,400.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.90% | 865,977 |
| 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% | 812,686 |
| Apr 10, 2026 | 39,900.00 | 42,350.00 | 38,850.00 | 41,500.00 | 41,500.00 | 5.06% | 1,074,251 |
| 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% | 960,660 |
| Apr 7, 2026 | 42,750.00 | 42,800.00 | 37,650.00 | 39,350.00 | 39,350.00 | -10.57% | 839,027 |
| Apr 6, 2026 | 43,000.00 | 45,700.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.39% | 1,361,332 |
| 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% | 2,339,651 |
| Apr 1, 2026 | 35,900.00 | 42,900.00 | 35,550.00 | 42,500.00 | 42,500.00 | 28.79% | 2,588,678 |
| Mar 31, 2026 | 35,500.00 | 37,300.00 | 32,350.00 | 33,000.00 | 33,000.00 | -9.84% | 920,920 |
| Mar 30, 2026 | 38,500.00 | 39,400.00 | 34,550.00 | 36,600.00 | 36,600.00 | -7.92% | 1,032,434 |
| Mar 27, 2026 | 38,000.00 | 42,850.00 | 37,350.00 | 39,750.00 | 39,750.00 | -0.50% | 973,410 |
| 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% | 2,908,570 |
| Mar 24, 2026 | 33,300.00 | 34,900.00 | 31,650.00 | 34,100.00 | 34,100.00 | 7.91% | 519,584 |
| Mar 23, 2026 | 33,550.00 | 36,600.00 | 31,550.00 | 31,600.00 | 31,600.00 | -6.78% | 855,745 |
| Mar 20, 2026 | 32,300.00 | 34,450.00 | 31,100.00 | 33,900.00 | 33,900.00 | 7.28% | 913,655 |
| Mar 19, 2026 | 31,600.00 | 32,600.00 | 30,200.00 | 31,600.00 | 31,600.00 | -0.16% | 449,142 |
| Mar 18, 2026 | 33,000.00 | 33,900.00 | 30,400.00 | 31,650.00 | 31,650.00 | -3.80% | 897,836 |
| Mar 17, 2026 | 35,500.00 | 36,900.00 | 32,650.00 | 32,900.00 | 32,900.00 | -3.66% | 887,214 |
| Mar 16, 2026 | 37,000.00 | 38,400.00 | 32,600.00 | 34,150.00 | 34,150.00 | -4.74% | 1,150,683 |
| Mar 13, 2026 | 31,700.00 | 37,600.00 | 31,450.00 | 35,850.00 | 35,850.00 | 11.86% | 2,938,233 |
| Mar 12, 2026 | 31,400.00 | 36,500.00 | 30,750.00 | 32,050.00 | 32,050.00 | 4.57% | 3,326,519 |
| Mar 11, 2026 | 26,200.00 | 32,450.00 | 24,650.00 | 30,650.00 | 30,650.00 | 20.67% | 5,070,315 |
| Mar 10, 2026 | 21,750.00 | 25,800.00 | 21,050.00 | 25,400.00 | 25,400.00 | 27.90% | 1,662,964 |
| Mar 9, 2026 | 20,350.00 | 21,500.00 | 19,110.00 | 19,860.00 | 19,860.00 | -10.34% | 462,219 |
| Mar 6, 2026 | 20,500.00 | 22,625.00 | 19,800.00 | 22,150.00 | 22,150.00 | 8.31% | 554,630 |
| Mar 5, 2026 | 19,700.00 | 21,600.00 | 19,100.00 | 20,450.00 | 20,450.00 | 16.86% | 687,832 |
| Mar 4, 2026 | 20,900.00 | 21,000.00 | 17,200.00 | 17,500.00 | 17,500.00 | -18.41% | 613,522 |
| Mar 3, 2026 | 20,950.00 | 23,800.00 | 20,200.00 | 21,450.00 | 21,450.00 | 9.16% | 1,313,887 |
| Feb 27, 2026 | 20,000.00 | 20,450.00 | 19,390.00 | 19,650.00 | 19,650.00 | -1.70% | 257,684 |
| Feb 26, 2026 | 19,500.00 | 21,200.00 | 19,050.00 | 19,990.00 | 19,990.00 | 4.39% | 532,946 |
| Feb 25, 2026 | 19,450.00 | 19,840.00 | 18,850.00 | 19,150.00 | 19,150.00 | -1.24% | 336,110 |
| Feb 24, 2026 | 19,690.00 | 19,690.00 | 18,630.00 | 19,390.00 | 19,390.00 | -1.12% | 295,907 |
| Feb 23, 2026 | 18,880.00 | 21,050.00 | 18,880.00 | 19,610.00 | 19,610.00 | 4.64% | 705,731 |
| Feb 20, 2026 | 18,540.00 | 19,800.00 | 18,030.00 | 18,740.00 | 18,740.00 | 2.46% | 411,088 |
| Feb 19, 2026 | 17,200.00 | 18,600.00 | 17,200.00 | 18,290.00 | 18,290.00 | 8.03% | 402,411 |
| Feb 13, 2026 | 16,510.00 | 17,330.00 | 16,140.00 | 16,930.00 | 16,930.00 | 1.93% | 180,177 |
| Feb 12, 2026 | 16,640.00 | 16,900.00 | 16,370.00 | 16,610.00 | 16,610.00 | -0.06% | 98,128 |
| Feb 11, 2026 | 16,360.00 | 17,000.00 | 16,170.00 | 16,620.00 | 16,620.00 | 1.59% | 180,141 |
| Feb 10, 2026 | 16,850.00 | 17,430.00 | 16,200.00 | 16,360.00 | 16,360.00 | -2.50% | 149,948 |
| Feb 9, 2026 | 16,500.00 | 17,130.00 | 16,150.00 | 16,780.00 | 16,780.00 | 4.61% | 237,178 |