OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,140.00
-220.00 (-2.99%)
At close: Aug 28, 2025

OSTEONIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257,380.007,380.007,050.007,140.00--2.99%156,314
Aug 27, 20257,210.007,380.007,060.007,360.00-2.51%176,660
Aug 26, 20257,130.007,220.007,090.007,180.00--0.55%126,101
Aug 25, 20257,090.007,300.007,000.007,220.00-4.18%322,649
Aug 22, 20256,930.007,020.006,880.006,930.00--85,923
Aug 21, 20257,090.007,200.006,840.006,930.00--1.98%175,222
Aug 20, 20257,190.007,270.006,650.007,070.00--2.75%185,029
Aug 19, 20257,090.007,430.006,980.007,270.00-8.02%958,991
Aug 18, 20257,030.007,030.006,550.006,730.00--3.58%286,059
Aug 14, 20256,860.007,080.006,740.006,980.00-1.90%208,532
Aug 13, 20256,710.006,880.006,690.006,850.00-2.54%59,582
Aug 12, 20256,890.006,910.006,630.006,680.00--2.34%79,132
Aug 11, 20257,030.007,090.006,790.006,840.00--1.72%92,345
Aug 8, 20256,850.007,020.006,690.006,960.00-1.90%119,363
Aug 7, 20256,670.006,880.006,590.006,830.00-2.25%106,415
Aug 6, 20256,710.006,730.006,550.006,680.00--0.89%101,244
Aug 5, 20256,650.006,780.006,600.006,740.00-1.20%77,770
Aug 4, 20256,550.006,710.006,520.006,660.00-0.60%96,558
Aug 1, 20256,900.006,900.006,590.006,620.00--4.20%117,582
Jul 31, 20256,880.006,960.006,710.006,910.00-2.37%57,555
Jul 30, 20256,790.006,870.006,740.006,750.00--1.32%44,750
Jul 29, 20256,880.006,910.006,730.006,840.00--0.58%127,985
Jul 28, 20257,040.007,080.006,860.006,880.00--1.29%81,665
Jul 25, 20256,750.007,250.006,700.006,970.00-2.95%219,216
Jul 24, 20256,880.007,000.006,750.006,770.00--0.88%81,572
Jul 23, 20256,920.006,970.006,810.006,830.00--0.29%91,806
Jul 22, 20256,970.006,980.006,710.006,850.00--1.72%156,619
Jul 21, 20257,200.007,200.006,910.006,970.00--2.24%134,705
Jul 18, 20257,130.007,220.007,010.007,130.00--1.38%211,856
Jul 17, 20256,760.007,360.006,740.007,230.00-7.91%1,156,432
Jul 16, 20256,700.006,900.006,580.006,700.00-4.85%550,757
Jul 15, 20256,370.006,390.006,210.006,390.00-0.63%89,894
Jul 14, 20256,560.006,560.006,230.006,350.00--2.01%99,003
Jul 11, 20256,510.006,660.006,450.006,480.00--1.52%125,043
Jul 10, 20256,140.006,620.006,050.006,580.00-7.34%313,506
Jul 9, 20256,260.006,300.006,090.006,130.00--1.61%129,566
Jul 8, 20256,170.006,280.006,090.006,230.00-0.97%161,892
Jul 7, 20256,100.006,200.006,040.006,170.00-0.33%95,469
Jul 4, 20256,100.006,240.006,000.006,150.00-0.82%225,796
Jul 3, 20255,940.006,160.005,910.006,100.00-2.69%115,483
Jul 2, 20255,910.006,020.005,770.005,940.00-0.68%181,361
Jul 1, 20256,160.006,160.005,870.005,900.00--3.59%203,829
Jun 30, 20256,040.006,170.005,970.006,120.00-1.32%76,760
Jun 27, 20256,180.006,180.006,000.006,040.00--1.31%131,922
Jun 26, 20256,350.006,350.006,070.006,120.00--3.01%152,068
Jun 25, 20256,320.006,370.006,170.006,310.00-0.16%137,097
Jun 24, 20256,430.006,440.006,270.006,300.00--0.47%215,827
Jun 23, 20256,540.006,550.006,270.006,330.00--4.09%309,180
Jun 20, 20256,610.006,650.006,510.006,600.00--0.15%96,182
Jun 19, 20256,610.006,620.006,500.006,610.00--0.75%287,526