OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 6,330.00
-60.00 (-0.94%)
At close: Dec 5, 2025
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,350.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.94% | 77,712 |
| Dec 4, 2025 | 6,350.00 | 6,450.00 | 6,230.00 | 6,390.00 | 6,390.00 | 0.47% | 94,469 |
| Dec 3, 2025 | 6,280.00 | 6,430.00 | 6,280.00 | 6,360.00 | 6,360.00 | 0.32% | 96,996 |
| Dec 2, 2025 | 6,360.00 | 6,390.00 | 6,190.00 | 6,340.00 | 6,340.00 | 0.32% | 38,406 |
| Dec 1, 2025 | 6,420.00 | 6,520.00 | 6,290.00 | 6,320.00 | 6,320.00 | -1.56% | 66,289 |
| Nov 28, 2025 | 6,140.00 | 6,420.00 | 6,120.00 | 6,420.00 | 6,420.00 | 4.56% | 116,256 |
| Nov 27, 2025 | 6,090.00 | 6,180.00 | 5,980.00 | 6,140.00 | 6,140.00 | 1.66% | 90,376 |
| Nov 26, 2025 | 6,050.00 | 6,160.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.50% | 123,182 |
| Nov 25, 2025 | 6,050.00 | 6,120.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.67% | 55,656 |
| Nov 24, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,970.00 | 0.67% | 77,507 |
| Nov 21, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,930.00 | -3.58% | 82,214 |
| Nov 20, 2025 | 6,190.00 | 6,190.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.99% | 78,505 |
| Nov 19, 2025 | 6,170.00 | 6,310.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.65% | 105,160 |
| Nov 18, 2025 | 6,370.00 | 6,390.00 | 6,080.00 | 6,130.00 | 6,130.00 | -4.22% | 174,204 |
| Nov 17, 2025 | 6,740.00 | 6,740.00 | 6,300.00 | 6,400.00 | 6,400.00 | -6.98% | 423,389 |
| Nov 14, 2025 | 6,880.00 | 7,000.00 | 6,690.00 | 6,880.00 | 6,880.00 | -0.15% | 198,502 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | - | 398,824 |
| Nov 12, 2025 | 6,810.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1.47% | 259,767 |
| Nov 11, 2025 | 6,770.00 | 7,050.00 | 6,700.00 | 6,790.00 | 6,790.00 | -0.73% | 166,910 |
| Nov 10, 2025 | 6,860.00 | 6,860.00 | 6,650.00 | 6,840.00 | 6,840.00 | 0.59% | 117,207 |
| Nov 7, 2025 | 7,000.00 | 7,040.00 | 6,700.00 | 6,800.00 | 6,800.00 | -3.27% | 159,847 |
| Nov 6, 2025 | 7,240.00 | 7,340.00 | 6,950.00 | 7,030.00 | 7,030.00 | -2.63% | 375,300 |
| Nov 5, 2025 | 7,230.00 | 7,260.00 | 6,800.00 | 7,220.00 | 7,220.00 | -0.14% | 447,918 |
| Nov 4, 2025 | 7,070.00 | 7,380.00 | 6,910.00 | 7,230.00 | 7,230.00 | 2.70% | 254,359 |
| Nov 3, 2025 | 7,150.00 | 7,210.00 | 6,970.00 | 7,040.00 | 7,040.00 | -2.22% | 167,749 |
| Oct 31, 2025 | 7,280.00 | 7,300.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.10% | 162,522 |
| Oct 30, 2025 | 7,420.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | -1.62% | 185,723 |
| Oct 29, 2025 | 7,640.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,400.00 | -3.14% | 111,436 |
| Oct 28, 2025 | 7,640.00 | 7,720.00 | 7,500.00 | 7,640.00 | 7,640.00 | - | 99,024 |
| Oct 27, 2025 | 7,620.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,640.00 | - | 132,911 |
| Oct 24, 2025 | 7,590.00 | 7,740.00 | 7,420.00 | 7,640.00 | 7,640.00 | 1.46% | 180,024 |
| Oct 23, 2025 | 7,530.00 | 7,580.00 | 7,310.00 | 7,530.00 | 7,530.00 | - | 144,935 |
| Oct 22, 2025 | 7,360.00 | 7,530.00 | 7,190.00 | 7,530.00 | 7,530.00 | 1.62% | 103,559 |
| Oct 21, 2025 | 7,480.00 | 7,540.00 | 7,290.00 | 7,410.00 | 7,410.00 | -0.94% | 103,262 |
| Oct 20, 2025 | 7,430.00 | 7,690.00 | 7,390.00 | 7,480.00 | 7,480.00 | 4.62% | 173,204 |
| Oct 17, 2025 | 7,350.00 | 7,360.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.25% | 150,994 |
| Oct 16, 2025 | 7,140.00 | 7,460.00 | 7,090.00 | 7,390.00 | 7,390.00 | 2.92% | 151,646 |
| Oct 15, 2025 | 7,100.00 | 7,290.00 | 7,060.00 | 7,180.00 | 7,180.00 | 1.27% | 139,783 |
| Oct 14, 2025 | 7,260.00 | 7,260.00 | 6,970.00 | 7,090.00 | 7,090.00 | -1.39% | 140,174 |
| Oct 13, 2025 | 7,280.00 | 7,280.00 | 7,120.00 | 7,190.00 | 7,190.00 | -1.37% | 102,183 |
| Oct 10, 2025 | 7,570.00 | 7,570.00 | 7,220.00 | 7,290.00 | 7,290.00 | -0.95% | 94,471 |
| Oct 2, 2025 | 7,300.00 | 7,360.00 | 7,200.00 | 7,360.00 | 7,360.00 | 1.24% | 134,658 |
| Oct 1, 2025 | 7,520.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,270.00 | -2.68% | 86,384 |
| Sep 30, 2025 | 7,580.00 | 7,580.00 | 7,360.00 | 7,470.00 | 7,470.00 | -0.40% | 59,499 |
| Sep 29, 2025 | 7,390.00 | 7,540.00 | 7,350.00 | 7,500.00 | 7,500.00 | 1.49% | 78,822 |
| Sep 26, 2025 | 7,480.00 | 7,520.00 | 7,290.00 | 7,390.00 | 7,390.00 | -2.12% | 150,974 |
| Sep 25, 2025 | 7,650.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -1.05% | 108,086 |
| Sep 24, 2025 | 7,800.00 | 7,860.00 | 7,510.00 | 7,630.00 | 7,630.00 | -3.90% | 191,547 |
| Sep 23, 2025 | 7,810.00 | 7,960.00 | 7,770.00 | 7,940.00 | 7,940.00 | 0.76% | 120,661 |
| Sep 22, 2025 | 7,850.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,880.00 | 0.77% | 139,064 |