OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 5,020.00
-20.00 (-0.40%)
At close: Aug 11, 2026
OSTEONIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,960.00 | 4,110.00 | 3,940.00 | 4,100.00 | 4,100.00 | 3.54% | 56,697 |
| Jun 23, 2026 | 4,240.00 | 4,245.00 | 3,945.00 | 3,960.00 | 3,960.00 | -6.60% | 107,215 |
| Jun 22, 2026 | 4,200.00 | 4,345.00 | 4,120.00 | 4,240.00 | 4,240.00 | - | 142,855 |
| Jun 19, 2026 | 4,430.00 | 4,430.00 | 4,130.00 | 4,240.00 | 4,240.00 | -3.31% | 199,342 |
| Jun 18, 2026 | 4,545.00 | 4,545.00 | 4,345.00 | 4,385.00 | 4,385.00 | -2.45% | 107,606 |
| Jun 17, 2026 | 4,500.00 | 4,675.00 | 4,360.00 | 4,495.00 | 4,495.00 | -0.11% | 87,481 |
| Jun 16, 2026 | 4,560.00 | 4,635.00 | 4,415.00 | 4,500.00 | 4,500.00 | -1.64% | 154,077 |
| Jun 15, 2026 | 4,550.00 | 4,860.00 | 4,530.00 | 4,575.00 | 4,575.00 | 0.55% | 165,025 |
| Jun 12, 2026 | 4,620.00 | 4,760.00 | 4,535.00 | 4,550.00 | 4,550.00 | 0.22% | 91,176 |
| Jun 11, 2026 | 4,400.00 | 4,540.00 | 4,335.00 | 4,540.00 | 4,540.00 | 2.02% | 67,731 |
| Jun 10, 2026 | 4,535.00 | 4,535.00 | 4,305.00 | 4,450.00 | 4,450.00 | -1.22% | 118,399 |
| Jun 9, 2026 | 4,395.00 | 4,715.00 | 4,375.00 | 4,505.00 | 4,505.00 | 7.39% | 209,137 |
| Jun 8, 2026 | 4,505.00 | 4,545.00 | 4,150.00 | 4,195.00 | 4,195.00 | -8.51% | 296,886 |
| Jun 5, 2026 | 4,625.00 | 4,815.00 | 4,515.00 | 4,585.00 | 4,585.00 | 0.33% | 149,335 |
| Jun 4, 2026 | 4,740.00 | 4,910.00 | 4,515.00 | 4,570.00 | 4,570.00 | -3.48% | 249,928 |
| Jun 2, 2026 | 4,790.00 | 4,870.00 | 4,610.00 | 4,735.00 | 4,735.00 | -2.77% | 352,452 |
| Jun 1, 2026 | 5,090.00 | 5,130.00 | 4,625.00 | 4,870.00 | 4,870.00 | -4.32% | 669,919 |