OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 6,570.00
-100.00 (-1.50%)
At close: Apr 2, 2026
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,590.00 | 6,670.00 | 6,470.00 | 6,620.00 | 6,620.00 | 0.76% | 64,245 |
| Apr 2, 2026 | 6,610.00 | 6,710.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.50% | 133,896 |
| Apr 1, 2026 | 6,470.00 | 6,770.00 | 6,440.00 | 6,670.00 | 6,670.00 | 6.72% | 147,094 |
| Mar 31, 2026 | 6,380.00 | 6,470.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.80% | 126,241 |
| Mar 30, 2026 | 6,840.00 | 6,840.00 | 6,420.00 | 6,430.00 | 6,430.00 | -6.81% | 191,153 |
| Mar 27, 2026 | 6,780.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,900.00 | 0.58% | 128,015 |
| Mar 26, 2026 | 7,090.00 | 7,100.00 | 6,810.00 | 6,860.00 | 6,860.00 | -3.24% | 144,478 |
| Mar 25, 2026 | 6,700.00 | 7,160.00 | 6,610.00 | 7,090.00 | 7,090.00 | 6.62% | 510,275 |
| Mar 24, 2026 | 6,510.00 | 6,690.00 | 6,440.00 | 6,650.00 | 6,650.00 | 3.26% | 137,855 |
| Mar 23, 2026 | 6,400.00 | 6,560.00 | 6,330.00 | 6,440.00 | 6,440.00 | -1.68% | 184,209 |
| Mar 20, 2026 | 6,540.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,550.00 | -0.46% | 120,076 |
| Mar 19, 2026 | 6,500.00 | 6,670.00 | 6,450.00 | 6,580.00 | 6,580.00 | -1.05% | 105,411 |
| Mar 18, 2026 | 6,730.00 | 6,920.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.30% | 201,825 |
| Mar 17, 2026 | 6,550.00 | 6,710.00 | 6,490.00 | 6,630.00 | 6,630.00 | 1.22% | 133,555 |
| Mar 16, 2026 | 6,450.00 | 6,600.00 | 6,250.00 | 6,550.00 | 6,550.00 | 1.08% | 158,743 |
| Mar 13, 2026 | 6,630.00 | 6,660.00 | 6,460.00 | 6,480.00 | 6,480.00 | -3.57% | 107,141 |
| Mar 12, 2026 | 6,230.00 | 6,810.00 | 6,200.00 | 6,720.00 | 6,720.00 | 7.87% | 443,964 |
| Mar 11, 2026 | 6,170.00 | 6,370.00 | 6,110.00 | 6,230.00 | 6,230.00 | 1.14% | 124,310 |
| Mar 10, 2026 | 6,180.00 | 6,390.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.16% | 131,857 |
| Mar 9, 2026 | 5,890.00 | 6,220.00 | 5,760.00 | 6,150.00 | 6,150.00 | -0.49% | 251,519 |
| Mar 6, 2026 | 6,240.00 | 6,340.00 | 6,010.00 | 6,180.00 | 6,180.00 | -1.28% | 97,046 |
| Mar 5, 2026 | 5,950.00 | 6,330.00 | 5,910.00 | 6,260.00 | 6,260.00 | 10.41% | 279,866 |
| Mar 4, 2026 | 6,250.00 | 6,270.00 | 5,600.00 | 5,670.00 | 5,670.00 | -9.28% | 364,235 |
| Mar 3, 2026 | 6,110.00 | 6,700.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.95% | 550,950 |
| Feb 27, 2026 | 6,310.00 | 6,420.00 | 6,260.00 | 6,310.00 | 6,310.00 | - | 147,383 |
| Feb 26, 2026 | 6,400.00 | 6,450.00 | 6,280.00 | 6,310.00 | 6,310.00 | -2.17% | 197,598 |
| Feb 25, 2026 | 6,690.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,450.00 | -3.59% | 246,479 |
| Feb 24, 2026 | 6,620.00 | 6,740.00 | 6,520.00 | 6,690.00 | 6,690.00 | 1.06% | 171,584 |
| Feb 23, 2026 | 6,780.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,620.00 | -1.63% | 139,284 |
| Feb 20, 2026 | 6,810.00 | 6,810.00 | 6,650.00 | 6,730.00 | 6,730.00 | -1.17% | 107,823 |
| Feb 19, 2026 | 6,620.00 | 6,840.00 | 6,600.00 | 6,810.00 | 6,810.00 | 3.03% | 201,771 |
| Feb 13, 2026 | 6,700.00 | 6,740.00 | 6,530.00 | 6,610.00 | 6,610.00 | -1.34% | 218,161 |
| Feb 12, 2026 | 6,630.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,700.00 | 2.76% | 243,369 |
| Feb 11, 2026 | 6,570.00 | 6,710.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.76% | 257,221 |
| Feb 10, 2026 | 6,280.00 | 6,590.00 | 6,280.00 | 6,570.00 | 6,570.00 | 4.62% | 372,919 |
| Feb 9, 2026 | 6,030.00 | 6,560.00 | 6,020.00 | 6,280.00 | 6,280.00 | 4.67% | 220,296 |
| Feb 6, 2026 | 5,960.00 | 6,090.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.96% | 188,937 |
| Feb 5, 2026 | 6,320.00 | 6,360.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.16% | 176,304 |
| Feb 4, 2026 | 6,500.00 | 6,570.00 | 6,270.00 | 6,320.00 | 6,320.00 | -1.25% | 214,871 |
| Feb 3, 2026 | 6,110.00 | 6,420.00 | 6,110.00 | 6,400.00 | 6,400.00 | 5.61% | 394,275 |
| Feb 2, 2026 | 6,120.00 | 6,240.00 | 5,990.00 | 6,060.00 | 6,060.00 | -2.73% | 221,434 |
| Jan 30, 2026 | 6,410.00 | 6,460.00 | 6,120.00 | 6,230.00 | 6,230.00 | -2.50% | 301,182 |
| Jan 29, 2026 | 6,410.00 | 6,460.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.31% | 208,436 |
| Jan 28, 2026 | 6,410.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | - | 199,758 |
| Jan 27, 2026 | 6,470.00 | 6,480.00 | 6,320.00 | 6,410.00 | 6,410.00 | -1.08% | 151,062 |
| Jan 26, 2026 | 6,410.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.09% | 163,275 |
| Jan 23, 2026 | 6,350.00 | 6,490.00 | 6,250.00 | 6,410.00 | 6,410.00 | 1.75% | 241,570 |
| Jan 22, 2026 | 6,230.00 | 6,330.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1.61% | 103,420 |
| Jan 21, 2026 | 6,350.00 | 6,350.00 | 6,130.00 | 6,200.00 | 6,200.00 | -2.97% | 161,589 |
| Jan 20, 2026 | 6,250.00 | 6,530.00 | 6,250.00 | 6,390.00 | 6,390.00 | 2.24% | 230,809 |