OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 7,400.00
-240.00 (-3.14%)
At close: Oct 29, 2025
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |