OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 7,780.00
-50.00 (-0.64%)
At close: Sep 17, 2025
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,980.00 | 7,980.00 | 7,770.00 | 7,820.00 | 7,820.00 | -2.01% | 78,764 |
| Sep 18, 2025 | 7,810.00 | 8,000.00 | 7,700.00 | 7,980.00 | 7,980.00 | 2.57% | 193,763 |
| Sep 17, 2025 | 7,910.00 | 7,910.00 | 7,710.00 | 7,780.00 | 7,780.00 | -0.64% | 183,898 |
| Sep 16, 2025 | 8,000.00 | 8,050.00 | 7,810.00 | 7,830.00 | 7,830.00 | -2.73% | 121,559 |
| Sep 15, 2025 | 8,180.00 | 8,180.00 | 7,810.00 | 8,050.00 | 8,050.00 | -1.11% | 214,693 |
| Sep 12, 2025 | 7,910.00 | 8,180.00 | 7,750.00 | 8,140.00 | 8,140.00 | 3.04% | 309,463 |
| Sep 11, 2025 | 8,030.00 | 8,030.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.00% | 105,826 |
| Sep 10, 2025 | 8,010.00 | 8,010.00 | 7,750.00 | 7,980.00 | 7,980.00 | -0.75% | 203,917 |
| Sep 9, 2025 | 7,940.00 | 8,070.00 | 7,850.00 | 8,040.00 | 8,040.00 | 0.25% | 149,004 |
| Sep 8, 2025 | 7,940.00 | 8,190.00 | 7,780.00 | 8,020.00 | 8,020.00 | 4.56% | 365,318 |
| Sep 5, 2025 | 7,580.00 | 7,900.00 | 7,380.00 | 7,670.00 | 7,670.00 | 1.72% | 376,393 |
| Sep 4, 2025 | 7,670.00 | 7,730.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.69% | 136,208 |
| Sep 3, 2025 | 7,610.00 | 7,790.00 | 7,510.00 | 7,670.00 | 7,670.00 | - | 259,850 |
| Sep 2, 2025 | 7,260.00 | 7,770.00 | 7,220.00 | 7,670.00 | 7,670.00 | 7.27% | 628,369 |
| Sep 1, 2025 | 7,130.00 | 7,160.00 | 6,940.00 | 7,150.00 | 7,150.00 | 0.28% | 161,864 |
| Aug 29, 2025 | 7,150.00 | 7,200.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.14% | 98,461 |
| Aug 28, 2025 | 7,380.00 | 7,380.00 | 7,050.00 | 7,140.00 | 7,140.00 | -2.99% | 156,314 |
| Aug 27, 2025 | 7,210.00 | 7,380.00 | 7,060.00 | 7,360.00 | 7,360.00 | 2.51% | 176,660 |
| Aug 26, 2025 | 7,130.00 | 7,220.00 | 7,090.00 | 7,180.00 | 7,180.00 | -0.55% | 126,101 |
| Aug 25, 2025 | 7,090.00 | 7,300.00 | 7,000.00 | 7,220.00 | 7,220.00 | 4.18% | 322,649 |
| Aug 22, 2025 | 6,930.00 | 7,020.00 | 6,880.00 | 6,930.00 | 6,930.00 | - | 85,923 |
| Aug 21, 2025 | 7,090.00 | 7,200.00 | 6,840.00 | 6,930.00 | 6,930.00 | -1.98% | 175,222 |
| Aug 20, 2025 | 7,190.00 | 7,270.00 | 6,650.00 | 7,070.00 | 7,070.00 | -2.75% | 185,029 |
| Aug 19, 2025 | 7,090.00 | 7,430.00 | 6,980.00 | 7,270.00 | 7,270.00 | 8.02% | 958,991 |
| Aug 18, 2025 | 7,030.00 | 7,030.00 | 6,550.00 | 6,730.00 | 6,730.00 | -3.58% | 286,059 |
| Aug 14, 2025 | 6,860.00 | 7,080.00 | 6,740.00 | 6,980.00 | 6,980.00 | 1.90% | 208,532 |
| Aug 13, 2025 | 6,710.00 | 6,880.00 | 6,690.00 | 6,850.00 | 6,850.00 | 2.54% | 59,582 |
| Aug 12, 2025 | 6,890.00 | 6,910.00 | 6,630.00 | 6,680.00 | 6,680.00 | -2.34% | 79,132 |
| Aug 11, 2025 | 7,030.00 | 7,090.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.72% | 92,345 |
| Aug 8, 2025 | 6,850.00 | 7,020.00 | 6,690.00 | 6,960.00 | 6,960.00 | 1.90% | 119,363 |
| Aug 7, 2025 | 6,670.00 | 6,880.00 | 6,590.00 | 6,830.00 | 6,830.00 | 2.25% | 106,415 |
| Aug 6, 2025 | 6,710.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | -0.89% | 101,244 |
| Aug 5, 2025 | 6,650.00 | 6,780.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1.20% | 77,770 |
| Aug 4, 2025 | 6,550.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,660.00 | 0.60% | 96,558 |
| Aug 1, 2025 | 6,900.00 | 6,900.00 | 6,590.00 | 6,620.00 | 6,620.00 | -4.20% | 117,582 |
| Jul 31, 2025 | 6,880.00 | 6,960.00 | 6,710.00 | 6,910.00 | 6,910.00 | 2.37% | 57,555 |
| Jul 30, 2025 | 6,790.00 | 6,870.00 | 6,740.00 | 6,750.00 | 6,750.00 | -1.32% | 44,750 |
| Jul 29, 2025 | 6,880.00 | 6,910.00 | 6,730.00 | 6,840.00 | 6,840.00 | -0.58% | 127,985 |
| Jul 28, 2025 | 7,040.00 | 7,080.00 | 6,860.00 | 6,880.00 | 6,880.00 | -1.29% | 81,665 |
| Jul 25, 2025 | 6,750.00 | 7,250.00 | 6,700.00 | 6,970.00 | 6,970.00 | 2.95% | 219,216 |
| Jul 24, 2025 | 6,880.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.88% | 81,572 |
| Jul 23, 2025 | 6,920.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.29% | 91,806 |
| Jul 22, 2025 | 6,970.00 | 6,980.00 | 6,710.00 | 6,850.00 | 6,850.00 | -1.72% | 156,619 |
| Jul 21, 2025 | 7,200.00 | 7,200.00 | 6,910.00 | 6,970.00 | 6,970.00 | -2.24% | 134,705 |
| Jul 18, 2025 | 7,130.00 | 7,220.00 | 7,010.00 | 7,130.00 | 7,130.00 | -1.38% | 211,856 |
| Jul 17, 2025 | 6,760.00 | 7,360.00 | 6,740.00 | 7,230.00 | 7,230.00 | 7.91% | 1,156,432 |
| Jul 16, 2025 | 6,700.00 | 6,900.00 | 6,580.00 | 6,700.00 | 6,700.00 | 4.85% | 550,757 |
| Jul 15, 2025 | 6,370.00 | 6,390.00 | 6,210.00 | 6,390.00 | 6,390.00 | 0.63% | 89,894 |
| Jul 14, 2025 | 6,560.00 | 6,560.00 | 6,230.00 | 6,350.00 | 6,350.00 | -2.01% | 99,003 |
| Jul 11, 2025 | 6,510.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,480.00 | -1.52% | 125,043 |