OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 6,230.00
-160.00 (-2.50%)
At close: Jan 30, 2026
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 6,350.00 | 6,430.00 | 6,210.00 | 6,250.00 | 6,250.00 | -1.57% | 151,717 |
| Jan 16, 2026 | 6,260.00 | 6,550.00 | 6,230.00 | 6,350.00 | 6,350.00 | 1.44% | 155,192 |
| Jan 15, 2026 | 6,390.00 | 6,420.00 | 6,240.00 | 6,260.00 | 6,260.00 | -2.03% | 106,306 |
| Jan 14, 2026 | 6,380.00 | 6,490.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.31% | 152,645 |
| Jan 13, 2026 | 6,410.00 | 6,530.00 | 6,320.00 | 6,370.00 | 6,370.00 | -1.24% | 177,864 |
| Jan 12, 2026 | 6,480.00 | 6,480.00 | 6,200.00 | 6,450.00 | 6,450.00 | -0.15% | 216,383 |
| Jan 9, 2026 | 6,500.00 | 6,650.00 | 6,280.00 | 6,460.00 | 6,460.00 | 3.69% | 450,274 |
| Jan 8, 2026 | 6,230.00 | 6,250.00 | 6,080.00 | 6,230.00 | 6,230.00 | - | 78,126 |
| Jan 7, 2026 | 6,210.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 0.32% | 107,078 |
| Jan 6, 2026 | 6,510.00 | 6,520.00 | 6,170.00 | 6,210.00 | 6,210.00 | -4.61% | 189,422 |
| Jan 5, 2026 | 6,360.00 | 6,560.00 | 6,200.00 | 6,510.00 | 6,510.00 | 2.36% | 199,881 |
| Jan 2, 2026 | 6,230.00 | 6,370.00 | 6,150.00 | 6,360.00 | 6,360.00 | 2.25% | 165,055 |
| Dec 30, 2025 | 6,100.00 | 6,260.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.97% | 106,998 |
| Dec 29, 2025 | 5,710.00 | 6,140.00 | 5,640.00 | 6,100.00 | 6,100.00 | 8.35% | 139,511 |
| Dec 26, 2025 | 5,870.00 | 5,870.00 | 5,600.00 | 5,630.00 | 5,630.00 | -2.93% | 149,013 |
| Dec 24, 2025 | 5,830.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.36% | 74,369 |
| Dec 23, 2025 | 6,070.00 | 6,070.00 | 5,820.00 | 5,880.00 | 5,880.00 | -2.97% | 151,797 |
| Dec 22, 2025 | 6,030.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1.34% | 72,109 |
| Dec 19, 2025 | 5,940.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.67% | 61,002 |
| Dec 18, 2025 | 5,960.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.33% | 96,762 |
| Dec 17, 2025 | 6,000.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.33% | 47,440 |
| Dec 16, 2025 | 6,250.00 | 6,250.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.31% | 85,779 |
| Dec 15, 2025 | 6,030.00 | 6,380.00 | 6,030.00 | 6,270.00 | 6,270.00 | 3.29% | 114,960 |
| Dec 12, 2025 | 6,080.00 | 6,100.00 | 6,040.00 | 6,070.00 | 6,070.00 | 0.66% | 30,016 |
| Dec 11, 2025 | 6,140.00 | 6,200.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.63% | 430,592 |
| Dec 10, 2025 | 6,120.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.33% | 41,575 |
| Dec 9, 2025 | 6,150.00 | 6,240.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.13% | 54,898 |
| Dec 8, 2025 | 6,300.00 | 6,450.00 | 6,130.00 | 6,180.00 | 6,180.00 | -2.37% | 94,005 |
| 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 |