OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 3,825.00
-25.00 (-0.65%)
At close: Nov 13, 2026
OSTEONIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,890.00 | 3,920.00 | 3,760.00 | 3,825.00 | 3,825.00 | -0.65% | 32,736 |
| Nov 12, 2026 | 3,890.00 | 3,920.00 | 3,835.00 | 3,850.00 | 3,850.00 | -0.90% | 41,138 |
| Nov 11, 2026 | 3,820.00 | 3,900.00 | 3,780.00 | 3,885.00 | 3,885.00 | 2.10% | 81,061 |
| Nov 10, 2026 | 3,755.00 | 3,895.00 | 3,720.00 | 3,805.00 | 3,805.00 | 1.60% | 73,959 |
| Nov 9, 2026 | 3,800.00 | 3,895.00 | 3,735.00 | 3,745.00 | 3,745.00 | -2.73% | 90,608 |
| Nov 6, 2026 | 3,900.00 | 3,985.00 | 3,780.00 | 3,850.00 | 3,850.00 | -4.47% | 127,822 |
| Nov 5, 2026 | 4,220.00 | 4,430.00 | 3,955.00 | 4,030.00 | 4,030.00 | -0.49% | 214,720 |
| Nov 4, 2026 | 4,100.00 | 4,295.00 | 3,955.00 | 4,050.00 | 4,050.00 | - | 212,613 |
| Nov 3, 2026 | 4,010.00 | 4,085.00 | 3,980.00 | 4,050.00 | 4,050.00 | -0.98% | 32,057 |
| Nov 2, 2026 | 4,000.00 | 4,095.00 | 3,985.00 | 4,090.00 | 4,090.00 | 0.74% | 34,939 |
| Oct 30, 2026 | 4,075.00 | 4,085.00 | 3,885.00 | 4,060.00 | 4,060.00 | -0.37% | 61,833 |
| Oct 29, 2026 | 4,270.00 | 4,270.00 | 4,050.00 | 4,075.00 | 4,075.00 | -4.23% | 45,732 |
| Oct 28, 2026 | 4,280.00 | 4,330.00 | 4,195.00 | 4,255.00 | 4,255.00 | -0.12% | 95,355 |
| Oct 27, 2026 | 4,150.00 | 4,300.00 | 4,150.00 | 4,260.00 | 4,260.00 | 2.04% | 57,599 |
| Oct 26, 2026 | 4,175.00 | 4,375.00 | 4,140.00 | 4,175.00 | 4,175.00 | 0.12% | 74,293 |
| Oct 23, 2026 | 4,170.00 | 4,230.00 | 4,000.00 | 4,170.00 | 4,170.00 | 0.48% | 51,428 |
| Oct 22, 2026 | 4,240.00 | 4,320.00 | 4,065.00 | 4,150.00 | 4,150.00 | -3.38% | 42,466 |
| Oct 21, 2026 | 4,250.00 | 4,330.00 | 4,165.00 | 4,295.00 | 4,295.00 | 1.54% | 34,284 |
| Oct 20, 2026 | 4,280.00 | 4,395.00 | 4,225.00 | 4,230.00 | 4,230.00 | -1.28% | 57,758 |
| Oct 19, 2026 | 4,200.00 | 4,300.00 | 4,190.00 | 4,285.00 | 4,285.00 | -0.81% | 22,388 |
| Oct 16, 2026 | 4,105.00 | 4,335.00 | 4,090.00 | 4,320.00 | 4,320.00 | 5.49% | 107,205 |
| Oct 15, 2026 | 4,005.00 | 4,100.00 | 3,900.00 | 4,095.00 | 4,095.00 | -0.12% | 93,853 |
| Oct 14, 2026 | 4,080.00 | 4,190.00 | 4,025.00 | 4,100.00 | 4,100.00 | 1.61% | 63,245 |
| Oct 13, 2026 | 4,270.00 | 4,270.00 | 3,980.00 | 4,035.00 | 4,035.00 | -6.27% | 130,749 |
| Oct 12, 2026 | 4,240.00 | 4,355.00 | 4,230.00 | 4,305.00 | 4,305.00 | 1.29% | 129,492 |
| Oct 8, 2026 | 4,200.00 | 4,275.00 | 4,145.00 | 4,250.00 | 4,250.00 | 1.19% | 39,175 |
| Oct 7, 2026 | 4,200.00 | 4,285.00 | 4,185.00 | 4,200.00 | 4,200.00 | - | 59,134 |
| Oct 6, 2026 | 4,165.00 | 4,315.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.84% | 102,006 |
| Oct 2, 2026 | 4,060.00 | 4,200.00 | 4,060.00 | 4,165.00 | 4,165.00 | 2.08% | 58,264 |
| Oct 1, 2026 | 4,085.00 | 4,150.00 | 4,020.00 | 4,080.00 | 4,080.00 | 0.12% | 50,475 |
| Sep 30, 2026 | 3,900.00 | 4,115.00 | 3,895.00 | 4,075.00 | 4,075.00 | 4.49% | 152,941 |
| Sep 29, 2026 | 4,030.00 | 4,030.00 | 3,780.00 | 3,900.00 | 3,900.00 | -3.11% | 363,317 |
| Sep 28, 2026 | 3,980.00 | 4,055.00 | 3,980.00 | 4,025.00 | 4,025.00 | 1.13% | 55,913 |
| Sep 23, 2026 | 4,130.00 | 4,170.00 | 3,905.00 | 3,980.00 | 3,980.00 | -3.63% | 318,942 |
| Sep 22, 2026 | 4,260.00 | 4,310.00 | 4,050.00 | 4,130.00 | 4,130.00 | -2.82% | 180,775 |
| Sep 21, 2026 | 4,250.00 | 4,295.00 | 4,145.00 | 4,250.00 | 4,250.00 | - | 181,917 |
| Sep 18, 2026 | 4,310.00 | 4,330.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.39% | 109,657 |
| Sep 17, 2026 | 4,220.00 | 4,310.00 | 4,180.00 | 4,310.00 | 4,310.00 | 2.13% | 36,622 |
| Sep 16, 2026 | 4,065.00 | 4,220.00 | 4,050.00 | 4,220.00 | 4,220.00 | 3.69% | 59,898 |
| Sep 15, 2026 | 4,015.00 | 4,110.00 | 4,010.00 | 4,070.00 | 4,070.00 | 0.62% | 47,768 |
| Sep 14, 2026 | 3,975.00 | 4,065.00 | 3,920.00 | 4,045.00 | 4,045.00 | 1.76% | 33,942 |
| Sep 11, 2026 | 3,980.00 | 4,050.00 | 3,950.00 | 3,975.00 | 3,975.00 | -0.87% | 34,588 |
| Sep 10, 2026 | 4,130.00 | 4,135.00 | 3,995.00 | 4,010.00 | 4,010.00 | -2.79% | 82,457 |
| Sep 9, 2026 | 4,195.00 | 4,245.00 | 4,115.00 | 4,125.00 | 4,125.00 | -1.90% | 58,219 |
| Sep 8, 2026 | 4,240.00 | 4,280.00 | 4,170.00 | 4,205.00 | 4,205.00 | -0.71% | 43,017 |
| Sep 7, 2026 | 4,185.00 | 4,290.00 | 4,175.00 | 4,235.00 | 4,235.00 | 1.32% | 31,566 |
| Sep 4, 2026 | 4,285.00 | 4,285.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.53% | 34,935 |
| Sep 3, 2026 | 4,350.00 | 4,350.00 | 4,175.00 | 4,245.00 | 4,245.00 | -1.85% | 61,635 |
| Sep 2, 2026 | 4,395.00 | 4,395.00 | 4,265.00 | 4,325.00 | 4,325.00 | -0.57% | 30,603 |
| Sep 1, 2026 | 4,400.00 | 4,400.00 | 4,230.00 | 4,350.00 | 4,350.00 | -0.23% | 52,619 |