OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 4,180.00
-65.00 (-1.53%)
At close: Sep 4, 2026
OSTEONIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4,350.00 | 4,415.00 | 4,240.00 | 4,360.00 | 4,360.00 | -0.80% | 62,828 |
| Aug 28, 2026 | 4,330.00 | 4,435.00 | 4,245.00 | 4,395.00 | 4,395.00 | 2.81% | 103,457 |
| Aug 27, 2026 | 4,470.00 | 4,500.00 | 4,245.00 | 4,275.00 | 4,275.00 | -4.36% | 85,860 |
| Aug 26, 2026 | 4,340.00 | 4,525.00 | 4,340.00 | 4,470.00 | 4,470.00 | 3.00% | 67,171 |
| Aug 25, 2026 | 4,250.00 | 4,340.00 | 4,105.00 | 4,340.00 | 4,340.00 | 3.33% | 50,991 |
| Aug 24, 2026 | 4,215.00 | 4,280.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1.57% | 95,834 |
| Aug 21, 2026 | 4,295.00 | 4,295.00 | 4,040.00 | 4,135.00 | 4,135.00 | -4.83% | 155,245 |
| Aug 20, 2026 | 4,300.00 | 4,360.00 | 4,235.00 | 4,345.00 | 4,345.00 | 2.84% | 42,332 |
| Aug 19, 2026 | 4,475.00 | 4,475.00 | 4,195.00 | 4,225.00 | 4,225.00 | -4.95% | 130,767 |
| Aug 18, 2026 | 4,800.00 | 4,800.00 | 4,375.00 | 4,445.00 | 4,445.00 | -7.01% | 283,230 |
| Aug 14, 2026 | 4,800.00 | 4,875.00 | 4,700.00 | 4,780.00 | 4,780.00 | 0.31% | 163,214 |
| Aug 13, 2026 | 4,920.00 | 4,925.00 | 4,765.00 | 4,765.00 | 4,765.00 | -2.36% | 94,747 |
| Aug 12, 2026 | 4,985.00 | 5,080.00 | 4,815.00 | 4,880.00 | 4,880.00 | -2.79% | 212,525 |
| Aug 11, 2026 | 5,060.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.40% | 87,648 |
| Aug 10, 2026 | 5,090.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.59% | 85,758 |
| Aug 7, 2026 | 5,110.00 | 5,200.00 | 4,975.00 | 5,070.00 | 5,070.00 | -0.59% | 32,099 |
| Aug 6, 2026 | 5,150.00 | 5,160.00 | 4,847.00 | 5,100.00 | 5,100.00 | 2.00% | 68,080 |
| Aug 5, 2026 | 5,170.00 | 5,240.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.99% | 123,957 |
| Aug 4, 2026 | 4,910.00 | 5,100.00 | 4,885.00 | 5,050.00 | 5,050.00 | 2.85% | 151,919 |
| Aug 3, 2026 | 4,900.00 | 5,200.00 | 4,850.00 | 4,910.00 | 4,910.00 | 0.20% | 183,872 |
| Jul 31, 2026 | 4,600.00 | 4,965.00 | 4,550.00 | 4,900.00 | 4,900.00 | 7.93% | 125,634 |
| Jul 30, 2026 | 4,355.00 | 4,650.00 | 4,345.00 | 4,540.00 | 4,540.00 | 3.77% | 77,986 |
| Jul 29, 2026 | 4,600.00 | 4,835.00 | 4,270.00 | 4,375.00 | 4,375.00 | -5.61% | 216,987 |
| Jul 28, 2026 | 4,795.00 | 4,800.00 | 4,500.00 | 4,635.00 | 4,635.00 | -3.44% | 81,124 |
| Jul 27, 2026 | 4,565.00 | 4,900.00 | 4,540.00 | 4,800.00 | 4,800.00 | 5.15% | 175,314 |
| Jul 24, 2026 | 4,590.00 | 4,815.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.76% | 107,935 |
| Jul 23, 2026 | 4,495.00 | 4,600.00 | 4,390.00 | 4,600.00 | 4,600.00 | 2.34% | 67,726 |
| Jul 22, 2026 | 4,535.00 | 4,615.00 | 4,475.00 | 4,495.00 | 4,495.00 | -1.75% | 54,701 |
| Jul 21, 2026 | 4,565.00 | 4,630.00 | 4,465.00 | 4,575.00 | 4,575.00 | 0.33% | 44,557 |
| Jul 20, 2026 | 4,445.00 | 4,565.00 | 4,360.00 | 4,560.00 | 4,560.00 | 2.59% | 108,657 |
| Jul 16, 2026 | 4,400.00 | 4,465.00 | 4,315.00 | 4,445.00 | 4,445.00 | 1.02% | 76,350 |
| Jul 15, 2026 | 4,235.00 | 4,405.00 | 4,235.00 | 4,400.00 | 4,400.00 | 3.90% | 44,836 |
| Jul 14, 2026 | 4,350.00 | 4,350.00 | 4,125.00 | 4,235.00 | 4,235.00 | -0.94% | 64,960 |
| Jul 13, 2026 | 4,465.00 | 4,535.00 | 4,250.00 | 4,275.00 | 4,275.00 | -5.00% | 153,438 |
| Jul 10, 2026 | 4,270.00 | 4,580.00 | 4,230.00 | 4,500.00 | 4,500.00 | 5.39% | 89,787 |
| Jul 9, 2026 | 4,335.00 | 4,450.00 | 4,175.00 | 4,270.00 | 4,270.00 | -2.40% | 79,315 |
| Jul 8, 2026 | 4,530.00 | 4,530.00 | 4,325.00 | 4,375.00 | 4,375.00 | -3.42% | 89,471 |
| Jul 7, 2026 | 4,480.00 | 4,680.00 | 4,375.00 | 4,530.00 | 4,530.00 | 2.95% | 159,029 |
| Jul 6, 2026 | 4,500.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 85,931 |
| Jul 3, 2026 | 4,320.00 | 4,550.00 | 4,245.00 | 4,500.00 | 4,500.00 | 4.17% | 114,243 |
| Jul 2, 2026 | 4,060.00 | 4,555.00 | 4,060.00 | 4,320.00 | 4,320.00 | 3.72% | 204,050 |
| Jul 1, 2026 | 4,215.00 | 4,295.00 | 4,050.00 | 4,165.00 | 4,165.00 | - | 61,389 |
| Jun 30, 2026 | 4,235.00 | 4,290.00 | 4,130.00 | 4,165.00 | 4,165.00 | -0.95% | 77,739 |
| Jun 29, 2026 | 3,710.00 | 4,240.00 | 3,710.00 | 4,205.00 | 4,205.00 | 12.28% | 161,315 |
| Jun 26, 2026 | 4,030.00 | 4,030.00 | 3,715.00 | 3,745.00 | 3,745.00 | -7.99% | 201,277 |
| Jun 25, 2026 | 4,100.00 | 4,150.00 | 3,930.00 | 4,070.00 | 4,070.00 | -0.73% | 94,002 |