OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea · Delayed Price · Currency is KRW 4,570.00
-165.00 (-3.48%)
At close: Jun 4, 2026
OSTEONIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,160.00 | 5,240.00 | 4,980.00 | 5,090.00 | 5,090.00 | -1.17% | 194,244 |
| May 28, 2026 | 5,360.00 | 5,360.00 | 5,040.00 | 5,150.00 | 5,150.00 | -3.92% | 280,554 |
| May 27, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,360.00 | -4.96% | 267,395 |
| May 26, 2026 | 5,640.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.53% | 261,394 |
| May 22, 2026 | 5,490.00 | 5,650.00 | 5,440.00 | 5,610.00 | 5,610.00 | 3.89% | 186,480 |
| May 21, 2026 | 5,640.00 | 5,750.00 | 5,220.00 | 5,400.00 | 5,400.00 | -3.05% | 548,033 |
| May 20, 2026 | 5,790.00 | 5,890.00 | 5,480.00 | 5,570.00 | 5,570.00 | -3.97% | 216,194 |
| May 19, 2026 | 5,850.00 | 5,960.00 | 5,670.00 | 5,800.00 | 5,800.00 | 1.05% | 219,826 |
| May 18, 2026 | 6,120.00 | 6,120.00 | 5,630.00 | 5,740.00 | 5,740.00 | -4.81% | 427,547 |
| May 15, 2026 | 6,070.00 | 6,350.00 | 5,840.00 | 6,030.00 | 6,030.00 | 5.24% | 594,067 |
| May 14, 2026 | 5,930.00 | 5,950.00 | 5,290.00 | 5,730.00 | 5,730.00 | -3.37% | 1,158,619 |
| May 13, 2026 | 5,900.00 | 6,040.00 | 5,790.00 | 5,930.00 | 5,930.00 | 0.51% | 216,576 |
| May 12, 2026 | 5,990.00 | 6,060.00 | 5,760.00 | 5,900.00 | 5,900.00 | -1.67% | 226,175 |
| May 11, 2026 | 6,330.00 | 6,330.00 | 5,970.00 | 6,000.00 | 6,000.00 | -4.31% | 328,799 |
| May 8, 2026 | 6,270.00 | 6,310.00 | 6,100.00 | 6,270.00 | 6,270.00 | 0.80% | 127,375 |
| May 7, 2026 | 6,440.00 | 6,450.00 | 6,200.00 | 6,220.00 | 6,220.00 | -3.42% | 238,537 |
| May 6, 2026 | 6,680.00 | 6,680.00 | 6,360.00 | 6,440.00 | 6,440.00 | -2.57% | 179,071 |
| May 4, 2026 | 6,640.00 | 6,830.00 | 6,540.00 | 6,610.00 | 6,610.00 | -0.30% | 146,079 |
| Apr 30, 2026 | 6,810.00 | 6,870.00 | 6,600.00 | 6,630.00 | 6,630.00 | -3.35% | 137,659 |
| Apr 29, 2026 | 6,800.00 | 6,920.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.29% | 130,752 |
| Apr 28, 2026 | 6,790.00 | 6,950.00 | 6,730.00 | 6,840.00 | 6,840.00 | 0.59% | 164,777 |
| Apr 27, 2026 | 6,820.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.29% | 132,758 |
| Apr 24, 2026 | 6,700.00 | 6,950.00 | 6,690.00 | 6,820.00 | 6,820.00 | 1.04% | 99,175 |
| Apr 23, 2026 | 6,830.00 | 6,830.00 | 6,650.00 | 6,750.00 | 6,750.00 | - | 77,414 |
| Apr 22, 2026 | 6,840.00 | 6,840.00 | 6,670.00 | 6,750.00 | 6,750.00 | -0.74% | 71,190 |
| Apr 21, 2026 | 6,800.00 | 6,910.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.58% | 112,488 |
| Apr 20, 2026 | 6,880.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 0.29% | 60,183 |
| Apr 17, 2026 | 6,800.00 | 6,930.00 | 6,740.00 | 6,820.00 | 6,820.00 | -0.44% | 81,402 |
| Apr 16, 2026 | 6,880.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.44% | 89,864 |
| Apr 15, 2026 | 6,830.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1.18% | 94,084 |
| Apr 14, 2026 | 6,750.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 1.19% | 132,588 |
| Apr 13, 2026 | 6,610.00 | 6,750.00 | 6,540.00 | 6,720.00 | 6,720.00 | 1.51% | 97,853 |
| Apr 10, 2026 | 6,520.00 | 6,730.00 | 6,510.00 | 6,620.00 | 6,620.00 | 1.53% | 93,552 |
| Apr 9, 2026 | 6,600.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | -1.95% | 41,349 |
| Apr 8, 2026 | 6,570.00 | 6,660.00 | 6,500.00 | 6,650.00 | 6,650.00 | 3.91% | 96,057 |
| Apr 7, 2026 | 6,560.00 | 6,580.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.39% | 80,058 |
| Apr 6, 2026 | 6,650.00 | 6,670.00 | 6,440.00 | 6,490.00 | 6,490.00 | -1.96% | 87,459 |
| Apr 3, 2026 | 6,590.00 | 6,670.00 | 6,470.00 | 6,620.00 | 6,620.00 | 0.76% | 64,260 |
| Apr 2, 2026 | 6,610.00 | 6,710.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.50% | 134,896 |
| Apr 1, 2026 | 6,470.00 | 6,770.00 | 6,440.00 | 6,670.00 | 6,670.00 | 6.72% | 147,429 |
| Mar 31, 2026 | 6,380.00 | 6,470.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.80% | 126,423 |
| Mar 30, 2026 | 6,840.00 | 6,840.00 | 6,420.00 | 6,430.00 | 6,430.00 | -6.81% | 191,268 |
| Mar 27, 2026 | 6,780.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,900.00 | 0.58% | 128,533 |
| Mar 26, 2026 | 7,090.00 | 7,100.00 | 6,810.00 | 6,860.00 | 6,860.00 | -3.24% | 144,583 |
| Mar 25, 2026 | 6,700.00 | 7,160.00 | 6,610.00 | 7,090.00 | 7,090.00 | 6.62% | 512,157 |
| Mar 24, 2026 | 6,510.00 | 6,690.00 | 6,440.00 | 6,650.00 | 6,650.00 | 3.26% | 138,694 |